Indoco Remedies Ltd

INRM
🏛️ india →
285.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 391.60 414.90 391.60 406.85 0.0M
2022-12-29 396.00 398.50 385.00 389.90 0.0M
2022-12-28 395.75 398.30 393.50 395.30 0.0M
2022-12-27 379.35 401.90 379.35 394.20 0.0M
2022-12-26 382.80 390.00 378.00 382.35 0.0M
2022-12-23 396.85 399.10 375.70 379.20 0.0M
2022-12-22 404.00 409.90 391.85 395.70 0.0M
2022-12-21 385.50 407.20 385.50 404.05 0.0M
2022-12-20 397.40 397.80 388.40 391.55 0.0M
2022-12-19 407.55 407.55 391.00 398.00 0.0M
2022-12-16 392.40 394.00 379.70 389.20 0.0M
2022-12-15 402.00 402.00 390.00 392.70 0.0M
2022-12-14 383.95 399.50 380.50 398.45 0.0M
2022-12-13 378.00 384.10 378.00 381.15 0.0M
2022-12-12 386.80 388.80 374.10 377.25 0.0M
2022-12-09 394.05 399.15 383.70 386.80 0.0M
2022-12-08 397.40 400.05 393.30 397.15 0.0M
2022-12-07 397.60 400.15 395.95 396.95 0.0M
2022-12-06 393.75 408.50 392.85 397.65 0.0M
2022-12-05 395.20 395.95 391.00 393.25 0.0M
2022-12-02 393.00 401.20 391.55 397.25 0.0M
2022-12-01 394.20 402.50 392.75 393.80 0.0M
2022-11-30 387.30 400.75 387.30 397.45 0.0M
2022-11-29 394.15 394.15 382.65 384.95 0.0M
2022-11-28 402.35 407.40 392.25 395.85 0.0M
2022-11-25 417.60 417.60 400.40 402.35 0.0M
2022-11-24 385.00 423.00 385.00 415.70 0.1M
2022-11-23 381.50 391.60 369.25 387.95 0.0M
2022-11-22 380.00 385.35 372.50 374.80 0.0M
2022-11-21 363.60 377.50 359.85 377.30 0.0M
2022-11-18 356.25 369.40 354.80 366.25 0.0M
2022-11-17 351.15 357.95 350.45 354.10 0.0M
2022-11-16 351.05 355.45 350.00 352.15 0.0M
2022-11-15 351.00 356.10 343.95 353.55 0.0M
2022-11-14 349.15 354.75 347.75 350.15 0.0M
2022-11-11 358.50 358.90 343.65 346.60 0.0M
2022-11-10 348.25 369.60 348.25 355.85 0.0M
2022-11-09 350.05 363.05 350.05 354.85 0.0M
2022-11-07 352.75 364.45 352.75 363.50 0.0M
2022-11-04 358.55 364.00 357.25 360.60 0.0M
2022-11-03 355.75 361.75 355.75 358.40 0.0M
2022-11-02 353.95 360.75 347.70 359.30 0.0M
2022-11-01 350.95 357.55 350.95 354.20 0.0M
2022-10-31 340.00 365.20 340.00 354.30 0.0M
2022-10-28 340.25 344.75 335.50 339.95 0.0M
2022-10-27 341.00 343.20 340.15 341.15 0.0M
2022-10-25 338.90 344.35 338.90 339.70 0.0M
2022-10-24 336.30 343.50 333.00 342.05 0.0M
2022-10-21 336.05 342.20 334.05 338.90 0.0M
2022-10-20 339.80 340.30 334.00 336.25 0.0M
2022-10-19 342.65 348.80 337.30 338.55 0.0M
2022-10-18 344.00 349.90 340.90 341.80 0.0M
2022-10-17 338.70 345.05 338.50 342.95 0.0M
2022-10-14 338.20 342.60 335.40 341.20 0.0M
2022-10-13 338.15 339.65 333.65 336.60 0.0M
2022-10-12 343.90 349.60 336.15 338.60 0.0M
2022-10-11 338.95 343.05 337.80 339.70 0.0M
2022-10-10 336.10 344.10 333.95 340.50 0.0M
2022-10-07 342.20 343.50 335.35 341.45 0.0M
2022-10-06 343.90 345.00 336.90 342.35 0.0M
2022-10-04 331.05 343.65 331.05 340.45 0.0M
2022-10-03 329.95 338.00 326.55 333.90 0.0M
2022-09-30 321.55 331.15 318.35 327.10 0.0M
2022-09-29 314.95 324.45 307.95 321.55 0.0M
2022-09-28 325.00 334.75 308.10 312.35 0.0M
2022-09-27 328.05 338.05 324.15 327.55 0.0M
2022-09-26 333.85 346.95 326.00 332.90 0.0M
2022-09-23 340.10 346.80 329.50 333.85 0.0M
2022-09-22 341.20 349.25 340.25 342.50 0.0M
2022-09-21 354.05 359.90 343.50 344.35 0.0M
2022-09-20 352.55 358.80 350.80 354.15 0.0M
2022-09-19 357.00 371.65 347.00 349.70 0.0M
2022-09-16 360.00 366.00 351.40 354.50 0.0M
2022-09-15 367.00 368.85 358.00 359.50 0.0M
2022-09-14 355.40 367.45 355.40 365.20 0.0M
2022-09-13 373.08 373.08 362.10 363.45 0.0M
2022-09-12 356.32 369.24 356.32 366.05 0.0M
2022-09-09 362.30 364.25 359.81 361.21 0.0M
2022-09-08 368.74 370.64 362.65 364.35 0.0M
2022-09-07 371.03 371.58 364.70 366.94 0.0M
2022-09-06 364.30 379.27 364.30 373.08 0.0M
2022-09-05 366.24 370.24 363.10 367.24 0.0M
2022-09-02 358.56 365.65 356.32 364.05 0.0M
2022-09-01 356.51 358.56 353.87 356.56 0.0M
2022-08-30 357.26 360.61 352.37 358.71 0.0M
2022-08-29 340.30 361.31 340.30 357.16 0.0M
2022-08-26 360.76 361.26 353.77 356.66 0.0M
2022-08-25 360.61 360.61 356.61 357.81 0.0M
2022-08-24 359.11 359.11 350.18 358.26 0.0M
2022-08-23 356.51 364.10 352.12 355.32 0.0M
2022-08-22 352.97 364.25 350.73 359.26 0.0M
2022-08-19 348.68 355.02 344.44 350.78 0.0M
2022-08-18 354.27 354.27 340.40 344.09 0.0M
2022-08-17 361.26 363.85 350.68 352.32 0.0M
2022-08-16 376.57 378.97 358.01 360.31 0.0M
2022-08-12 376.32 379.62 374.23 376.07 0.0M
2022-08-11 379.57 379.67 371.68 377.42 0.0M
2022-08-10 385.70 385.70 371.43 374.73 0.0M
2022-08-08 392.89 400.72 392.19 395.43 0.0M
2022-08-05 402.92 402.92 390.00 391.29 0.0M
2022-08-04 407.81 407.81 393.49 400.03 0.0M
2022-08-03 398.68 409.16 398.68 400.17 0.0M
2022-08-02 398.38 404.17 394.34 398.63 0.0M
2022-08-01 387.65 400.52 383.56 397.08 0.0M
2022-07-29 384.26 391.44 380.27 385.90 0.0M
2022-07-28 378.32 383.26 378.27 380.91 0.0M
2022-07-27 376.72 382.11 375.58 379.12 0.0M
2022-07-26 378.97 382.76 373.83 375.13 0.0M
2022-07-25 382.01 383.16 376.27 378.42 0.0M
2022-07-22 390.64 390.64 379.22 382.01 0.0M
2022-07-21 387.75 393.49 381.71 383.51 0.0M
2022-07-20 381.26 393.19 377.47 387.50 0.0M
2022-07-19 382.76 384.91 377.52 378.27 0.0M
2022-07-18 382.76 390.49 381.71 382.81 0.0M
2022-07-15 382.16 385.80 376.77 379.67 0.0M
2022-07-14 380.52 392.39 374.28 378.27 0.0M
2022-07-13 380.17 383.61 379.22 381.96 0.0M
2022-07-12 380.37 381.71 378.77 379.07 0.0M
2022-07-11 378.02 386.20 375.63 381.61 0.0M
2022-07-08 376.82 381.21 374.78 378.77 0.0M
2022-07-07 385.75 385.75 371.78 374.93 0.0M
2022-07-06 372.78 378.27 368.29 375.97 0.0M
2022-07-05 368.09 374.23 365.40 369.69 0.0M
2022-07-04 364.90 369.59 363.45 366.69 0.0M
2022-07-01 367.34 371.33 365.25 369.04 0.0M
2022-06-30 368.99 372.23 356.66 361.90 0.0M
2022-06-29 372.73 374.48 366.19 369.99 0.0M
2022-06-28 372.08 377.77 366.49 371.53 0.0M
2022-06-27 379.17 379.17 367.04 373.33 0.0M
2022-06-24 370.49 370.59 363.25 366.39 0.0M
2022-06-23 364.80 370.69 362.15 365.75 0.0M
2022-06-22 356.02 367.24 352.77 364.80 0.0M
2022-06-21 356.66 361.40 350.98 359.16 0.0M
2022-06-20 350.28 355.22 349.28 351.33 0.0M
2022-06-17 354.82 356.71 346.69 350.83 0.0M
2022-06-16 372.13 372.18 353.17 355.32 0.0M
2022-06-15 370.64 381.61 363.35 367.89 0.0M
2022-06-14 369.39 373.13 365.65 367.84 0.0M
2022-06-13 374.68 375.23 364.65 369.24 0.0M
2022-06-10 374.93 376.82 372.18 374.53 0.0M
2022-06-09 382.61 384.51 371.83 373.38 0.0M
2022-06-08 375.78 383.61 366.29 378.07 0.0M
2022-06-07 379.22 379.22 371.33 373.83 0.0M
2022-06-06 360.31 388.20 355.87 379.82 0.0M
2022-06-03 352.77 370.29 352.62 360.01 0.0M
2022-06-02 353.17 353.82 351.82 353.07 0.0M
2022-06-01 354.52 354.57 351.63 352.37 0.0M
2022-05-31 347.23 353.57 347.23 353.37 0.0M
2022-05-30 347.28 356.22 347.28 351.28 0.0M
2022-05-27 349.63 357.66 345.89 349.73 0.0M
2022-05-26 354.47 354.47 340.20 346.14 0.0M
2022-05-25 362.25 364.30 342.89 353.32 0.0M
2022-05-24 368.14 368.14 356.81 363.00 0.0M
2022-05-23 380.17 380.17 360.81 361.95 0.0M
2022-05-20 372.23 377.22 363.75 372.83 0.0M
2022-05-19 359.26 368.24 357.76 360.86 0.0M
2022-05-18 364.15 374.33 359.51 370.69 0.0M
2022-05-17 336.11 376.22 331.32 351.48 0.1M
2022-05-16 338.50 338.50 327.00 331.60 0.0M
2022-05-13 334.95 339.90 329.80 336.35 0.0M
2022-05-12 349.00 349.00 321.05 330.15 0.0M
2022-05-11 361.55 361.55 336.35 340.95 0.0M
2022-05-10 352.85 365.80 351.15 360.05 0.0M
2022-05-09 357.96 364.10 334.31 350.53 0.0M
2022-05-06 365.90 371.50 356.05 366.85 0.0M
2022-05-05 369.90 370.25 361.90 364.15 0.0M
2022-05-04 374.95 376.25 363.05 367.20 0.0M
2022-05-02 373.00 379.00 371.00 373.80 0.0M
2022-04-29 387.25 391.80 375.80 384.15 0.0M
2022-04-28 382.00 391.50 380.65 387.00 0.0M
2022-04-27 382.01 382.01 376.42 378.07 0.0M
2022-04-26 386.70 396.30 381.75 385.00 0.0M
2022-04-25 383.61 388.75 377.22 382.71 0.0M
2022-04-22 374.30 385.00 374.30 381.20 0.0M
2022-04-21 381.31 384.81 378.17 379.32 0.0M
2022-04-20 368.95 382.00 368.95 378.30 0.0M
2022-04-19 384.86 388.40 366.24 375.03 0.0M
2022-04-18 385.21 394.09 381.31 383.31 0.0M
2022-04-13 402.00 403.50 385.55 387.00 0.0M
2022-04-12 399.35 400.70 390.65 396.70 0.0M
2022-04-11 400.90 404.95 394.70 397.40 0.0M
2022-04-08 394.90 403.15 383.95 397.60 0.0M
2022-04-07 390.15 399.68 387.45 391.99 0.0M
2022-04-06 381.21 392.94 381.21 389.25 0.0M
2022-04-05 385.10 390.90 379.80 388.55 0.0M
2022-04-04 388.95 391.95 377.75 385.10 0.0M
2022-04-01 380.42 385.51 380.42 384.11 0.0M
2022-03-31 390.00 390.00 374.80 376.55 0.0M
2022-03-30 374.20 384.00 372.15 380.20 0.0M
2022-03-29 375.10 376.75 362.45 365.00 0.0M
2022-03-28 385.50 386.55 370.00 375.45 0.0M
2022-03-25 397.30 397.35 387.20 388.95 0.0M
2022-03-24 393.85 398.85 390.95 392.40 0.0M
2022-03-23 407.90 407.90 391.00 393.85 0.0M
2022-03-22 419.00 426.00 397.30 402.15 0.0M
2022-03-21 391.95 414.35 388.30 409.55 0.0M
2022-03-17 390.00 395.00 386.35 390.75 0.0M
2022-03-16 380.75 386.75 379.80 385.05 0.0M
2022-03-15 381.65 383.45 372.00 374.65 0.0M
2022-03-14 374.45 388.50 372.55 382.35 0.0M
2022-03-11 370.05 378.70 367.50 375.30 0.0M
2022-03-10 374.30 374.95 365.65 371.25 0.0M
2022-03-09 363.05 370.15 359.70 362.40 0.0M
2022-03-08 368.05 371.75 356.45 360.50 0.0M
2022-03-07 344.85 365.45 344.85 362.15 0.0M
2022-03-04 376.90 380.45 356.70 362.50 0.0M
2022-03-03 391.85 391.95 376.95 383.25 0.0M
2022-03-02 378.05 394.35 367.05 389.95 0.0M
2022-02-28 386.00 393.70 378.10 392.15 0.0M
2022-02-25 388.50 391.85 383.90 387.75 0.0M
2022-02-24 382.90 390.00 375.90 379.10 0.0M
2022-02-23 384.80 392.00 384.80 388.85 0.0M
2022-02-22 370.00 384.00 370.00 381.75 0.0M
2022-02-21 380.60 383.20 371.65 379.95 0.0M
2022-02-18 373.05 382.15 373.05 380.55 0.0M
2022-02-17 380.00 384.00 370.40 382.70 0.0M
2022-02-16 352.00 379.00 349.00 373.95 0.0M
2022-02-15 366.80 367.95 344.65 347.25 0.0M
2022-02-14 365.00 365.40 356.00 361.80 0.0M
2022-02-11 368.00 377.00 366.10 367.30 0.0M
2022-02-10 375.00 379.90 371.35 376.10 0.0M
2022-02-09 375.65 375.75 367.65 369.20 0.0M
2022-02-08 378.85 380.85 365.40 368.35 0.0M
2022-02-07 378.00 386.60 376.55 377.00 0.0M
2022-02-04 392.00 394.95 382.95 384.60 0.0M
2022-02-03 402.70 405.30 390.65 391.65 0.0M
2022-02-02 406.70 406.70 394.40 398.05 0.0M
2022-02-01 395.85 428.70 394.20 400.60 0.0M
2022-01-31 402.10 412.95 380.30 385.15 0.0M
2022-01-28 404.00 406.80 398.85 404.20 0.0M
2022-01-27 406.55 406.70 393.30 395.60 0.0M
2022-01-25 398.00 409.50 395.25 401.70 0.0M
2022-01-24 411.85 413.80 393.60 399.55 0.0M
2022-01-21 422.70 425.45 414.10 417.15 0.0M
2022-01-20 430.60 430.60 421.85 422.05 0.0M
2022-01-19 427.00 432.90 424.25 428.25 0.0M
2022-01-18 438.95 441.35 426.95 428.70 0.0M
2022-01-17 434.00 443.55 432.55 438.30 0.0M
2022-01-14 428.70 442.80 428.65 439.05 0.0M
2022-01-13 427.45 436.00 426.00 429.95 0.0M
2022-01-12 429.50 430.30 425.20 426.15 0.0M
2022-01-11 433.60 435.45 424.45 425.25 0.0M
2022-01-10 438.90 443.00 424.00 427.70 0.0M
2022-01-07 437.55 443.95 431.60 437.85 0.0M
2022-01-06 439.00 444.90 435.00 437.55 0.0M
2022-01-05 444.55 451.15 440.00 441.25 0.0M
2022-01-04 440.00 450.75 433.60 442.70 0.0M
2022-01-03 454.90 459.20 437.05 439.90 0.0M