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
2023-12-29 399.75 399.75 392.50 394.25 0.0M
2023-12-28 411.95 412.00 392.40 397.95 0.0M
2023-12-27 396.95 412.20 395.00 409.95 0.0M
2023-12-26 405.35 405.35 393.90 397.65 0.0M
2023-12-22 399.60 412.20 395.00 400.90 0.0M
2023-12-21 371.45 402.15 371.45 396.35 0.0M
2023-12-20 409.55 409.85 364.60 378.10 0.0M
2023-12-19 410.00 411.75 403.15 408.40 0.0M
2023-12-18 393.45 409.55 383.95 407.70 0.0M
2023-12-15 394.00 402.20 391.85 393.25 0.0M
2023-12-14 400.55 401.75 393.05 394.60 0.0M
2023-12-13 394.60 402.00 392.00 397.35 0.0M
2023-12-12 393.15 400.50 390.65 394.40 0.0M
2023-12-11 383.80 398.00 382.05 393.75 0.0M
2023-12-08 393.60 395.50 381.65 385.30 0.0M
2023-12-07 392.50 397.95 384.35 396.05 0.0M
2023-12-06 387.00 404.15 371.15 398.25 0.0M
2023-12-05 382.85 386.95 377.45 385.10 0.0M
2023-12-04 376.00 387.00 375.80 383.90 0.0M
2023-12-01 367.50 373.00 362.50 371.40 0.0M
2023-11-30 364.00 365.00 358.15 362.45 0.0M
2023-11-29 361.10 369.70 361.10 364.90 0.0M
2023-11-28 359.00 372.35 358.25 365.55 0.0M
2023-11-24 349.95 355.45 349.55 353.10 0.0M
2023-11-23 350.95 355.00 345.75 350.00 0.0M
2023-11-22 350.70 353.15 343.80 351.50 0.0M
2023-11-21 350.90 351.85 348.80 350.80 0.0M
2023-11-20 338.00 348.30 335.45 346.80 0.0M
2023-11-17 333.00 337.25 331.95 335.55 0.0M
2023-11-16 332.30 337.75 331.35 334.45 0.0M
2023-11-15 339.95 339.95 330.30 331.65 0.0M
2023-11-13 332.30 335.90 330.25 334.55 0.0M
2023-11-12 339.35 339.35 331.00 332.85 0.0M
2023-11-10 340.85 340.85 325.45 332.45 0.0M
2023-11-09 332.50 332.70 324.15 327.65 0.0M
2023-11-08 324.40 329.20 324.05 326.90 0.0M
2023-11-07 326.45 328.35 322.75 324.40 0.0M
2023-11-06 323.50 326.20 318.90 324.85 0.0M
2023-11-03 318.05 323.40 317.00 319.95 0.0M
2023-11-02 319.70 320.25 316.20 316.95 0.0M
2023-11-01 324.25 324.25 316.30 318.15 0.0M
2023-10-31 320.00 327.15 315.60 317.50 0.0M
2023-10-30 321.95 328.05 320.45 323.25 0.0M
2023-10-27 317.40 323.20 317.40 319.95 0.0M
2023-10-26 318.05 323.50 308.80 319.45 0.1M
2023-10-25 322.80 324.25 316.35 318.05 0.0M
2023-10-23 331.25 335.95 316.65 318.75 0.0M
2023-10-20 346.20 346.20 329.90 331.20 0.0M
2023-10-19 345.75 355.00 340.85 351.05 0.0M
2023-10-18 343.05 349.20 342.55 345.30 0.0M
2023-10-17 344.70 345.10 340.70 342.10 0.0M
2023-10-16 345.90 345.90 336.85 343.65 0.0M
2023-10-13 333.00 354.20 333.00 339.10 0.0M
2023-10-12 338.00 341.90 337.40 338.90 0.0M
2023-10-11 335.50 339.25 335.05 337.95 0.0M
2023-10-10 336.00 341.60 332.95 334.25 0.0M
2023-10-09 315.75 337.85 315.75 335.75 0.0M
2023-10-06 328.00 333.70 328.00 332.65 0.0M
2023-10-05 330.60 333.05 328.45 330.00 0.0M
2023-10-04 332.55 333.90 328.30 330.00 0.0M
2023-10-03 353.95 353.95 331.20 332.55 0.0M
2023-09-29 339.85 342.00 334.15 338.70 0.0M
2023-09-28 337.15 339.50 334.05 335.55 0.0M
2023-09-27 335.05 340.05 333.45 334.35 0.0M
2023-09-26 337.85 340.20 332.40 333.10 0.0M
2023-09-25 333.30 342.20 333.30 338.15 0.0M
2023-09-22 341.00 344.95 335.70 341.15 0.0M
2023-09-21 339.75 348.95 339.10 340.10 0.0M
2023-09-20 353.95 356.05 337.65 339.65 0.0M
2023-09-18 357.45 370.00 354.75 356.80 0.0M
2023-09-15 362.95 364.70 357.40 362.25 0.0M
2023-09-14 363.20 365.80 355.70 357.00 0.1M
2023-09-13 342.10 372.60 341.25 362.00 0.1M
2023-09-12 328.10 343.50 323.00 339.85 0.2M
2023-09-11 325.50 332.65 322.50 324.15 0.0M
2023-09-08 332.35 337.40 328.10 329.60 0.0M
2023-09-07 316.50 333.00 316.50 332.15 0.0M
2023-09-06 323.05 327.00 314.35 317.65 0.0M
2023-09-05 317.20 328.00 313.35 317.30 0.0M
2023-09-04 314.20 321.55 310.60 311.85 0.0M
2023-09-01 319.15 322.60 309.60 311.90 0.0M
2023-08-31 321.90 323.00 315.30 316.50 0.0M
2023-08-30 322.00 326.40 318.55 319.05 0.0M
2023-08-29 323.20 326.85 321.00 321.05 0.0M
2023-08-28 320.05 330.00 320.05 323.20 0.0M
2023-08-25 329.75 330.40 321.05 323.60 0.0M
2023-08-24 328.50 336.30 327.90 329.75 0.0M
2023-08-23 335.75 336.25 329.05 331.05 0.1M
2023-08-22 331.20 336.50 330.35 336.00 0.1M
2023-08-21 329.00 332.70 327.90 329.30 0.1M
2023-08-18 336.75 339.25 328.10 330.15 0.0M
2023-08-17 339.10 343.10 332.55 335.20 0.1M
2023-08-16 335.85 340.85 333.20 339.15 0.0M
2023-08-14 344.95 344.95 333.70 342.70 0.0M
2023-08-11 346.90 352.25 340.10 342.50 0.0M
2023-08-10 344.80 346.30 337.90 345.05 0.0M
2023-08-09 320.00 343.75 320.00 341.25 0.1M
2023-08-08 322.60 325.70 318.95 321.95 0.0M
2023-08-07 322.05 327.55 319.00 321.70 0.0M
2023-08-04 332.00 332.00 322.00 324.60 0.0M
2023-08-03 314.15 325.40 312.25 323.80 0.0M
2023-08-02 314.80 317.40 312.00 313.80 0.0M
2023-08-01 318.20 320.60 314.30 314.60 0.0M
2023-07-31 317.15 325.00 315.65 317.10 0.0M
2023-07-28 321.95 321.95 317.45 318.85 0.0M
2023-07-27 318.80 323.05 317.50 317.90 0.0M
2023-07-26 323.40 330.65 316.00 317.30 0.0M
2023-07-25 331.85 334.40 317.95 323.35 0.0M
2023-07-24 332.05 335.90 328.45 329.50 0.0M
2023-07-21 331.15 339.90 330.55 332.70 0.0M
2023-07-20 330.25 333.15 328.45 332.45 0.0M
2023-07-19 328.45 332.00 328.45 329.50 0.0M
2023-07-18 332.00 332.00 326.25 328.90 0.0M
2023-07-17 321.00 331.00 321.00 329.95 0.0M
2023-07-14 324.55 326.25 322.05 322.60 0.0M
2023-07-13 322.00 327.20 321.70 323.20 0.0M
2023-07-12 323.80 328.10 321.70 325.35 0.0M
2023-07-11 318.00 331.50 317.95 322.75 0.0M
2023-07-10 325.80 325.85 320.00 321.45 0.0M
2023-07-07 324.10 329.70 324.10 325.30 0.0M
2023-07-06 324.05 331.05 324.05 326.55 0.0M
2023-07-05 328.65 333.00 328.25 329.20 0.0M
2023-07-04 329.35 331.90 325.05 327.90 0.0M
2023-07-03 327.10 333.85 326.85 328.85 0.0M
2023-06-30 320.45 330.00 320.45 327.05 0.0M
2023-06-28 327.90 330.75 325.05 326.20 0.0M
2023-06-27 329.75 332.50 324.00 326.50 0.0M
2023-06-26 327.55 332.50 318.65 329.90 0.0M
2023-06-23 320.15 323.65 315.90 319.90 0.0M
2023-06-22 328.05 329.70 320.05 321.40 0.0M
2023-06-21 329.95 331.05 325.15 327.95 0.0M
2023-06-20 325.45 332.90 325.45 329.50 0.0M
2023-06-19 330.00 335.35 329.45 331.40 0.0M
2023-06-16 335.45 335.45 329.80 330.45 0.0M
2023-06-15 323.50 333.05 323.15 328.40 0.0M
2023-06-14 321.00 324.05 320.00 322.25 0.0M
2023-06-13 328.30 332.65 320.50 321.85 0.0M
2023-06-12 331.95 333.85 329.05 330.75 0.0M
2023-06-09 329.40 334.95 326.20 329.95 0.0M
2023-06-08 336.00 336.00 327.95 328.90 0.0M
2023-06-07 331.85 336.40 328.90 329.65 0.0M
2023-06-06 337.00 339.70 327.55 331.35 0.0M
2023-06-05 354.75 354.75 331.10 333.55 0.0M
2023-06-02 340.05 354.00 340.05 352.85 0.0M
2023-06-01 346.20 352.70 343.00 344.25 0.0M
2023-05-31 332.75 362.30 330.55 350.35 0.0M
2023-05-30 339.50 340.50 331.00 332.95 0.0M
2023-05-29 337.45 344.40 335.00 336.15 0.0M
2023-05-26 316.90 337.15 316.90 334.55 0.0M
2023-05-25 338.80 348.60 334.75 336.15 0.0M
2023-05-24 330.05 343.60 329.95 340.30 0.0M
2023-05-23 346.75 362.95 331.95 342.45 0.0M
2023-05-22 351.00 351.65 346.00 348.40 0.0M
2023-05-19 351.50 352.10 342.35 351.60 0.0M
2023-05-18 352.25 362.65 351.75 356.40 0.0M
2023-05-17 351.20 358.20 350.15 351.05 0.0M
2023-05-16 352.00 357.70 348.60 356.10 0.0M
2023-05-15 352.45 359.50 351.05 353.55 0.0M
2023-05-12 342.95 357.20 336.70 353.80 0.0M
2023-05-11 333.30 342.75 332.15 342.25 0.0M
2023-05-10 337.90 337.95 330.65 332.65 0.0M
2023-05-09 338.00 343.55 334.00 335.65 0.1M
2023-05-08 327.05 339.00 327.05 338.80 0.0M
2023-05-05 332.60 334.50 324.00 332.55 0.0M
2023-05-04 331.35 333.75 327.65 329.85 0.0M
2023-05-03 329.00 331.75 321.30 330.75 0.1M
2023-05-02 324.25 325.35 318.30 321.45 0.0M
2023-04-28 319.65 325.35 313.55 323.30 0.0M
2023-04-27 311.10 315.30 310.95 314.50 0.0M
2023-04-26 309.65 314.55 307.00 311.05 0.0M
2023-04-25 313.05 315.25 308.35 309.25 0.0M
2023-04-24 312.95 318.20 310.70 311.90 0.2M
2023-04-21 314.55 316.60 308.50 309.95 0.0M
2023-04-20 317.10 319.00 312.10 312.85 0.0M
2023-04-19 320.55 322.75 314.45 315.50 0.0M
2023-04-18 325.00 329.10 318.05 319.75 0.0M
2023-04-17 329.05 331.20 324.95 325.65 0.0M
2023-04-13 338.85 338.85 328.55 329.50 0.0M
2023-04-12 334.05 336.10 327.80 330.10 0.0M
2023-04-11 334.35 339.15 330.95 332.70 0.0M
2023-04-10 332.30 336.95 329.95 334.05 0.0M
2023-04-06 329.35 333.90 327.10 329.50 0.0M
2023-04-05 328.00 337.35 326.35 328.05 0.0M
2023-04-03 325.55 331.35 325.55 330.45 0.0M
2023-03-31 325.25 331.50 323.00 325.55 0.0M
2023-03-29 328.95 332.50 320.30 327.60 0.1M
2023-03-28 336.70 336.70 321.60 324.90 0.0M
2023-03-27 321.05 349.00 321.05 335.60 0.0M
2023-03-24 328.80 329.80 326.00 327.60 0.0M
2023-03-23 327.45 333.65 327.25 331.55 0.1M
2023-03-22 330.85 334.60 326.05 328.05 0.1M
2023-03-21 324.35 335.95 324.35 329.15 0.1M
2023-03-20 321.95 336.00 317.00 326.75 0.0M
2023-03-17 322.00 324.65 320.20 322.15 0.0M
2023-03-16 338.05 347.30 318.35 320.25 0.0M
2023-03-15 349.80 350.95 341.65 344.40 0.1M
2023-03-14 341.25 355.80 334.30 348.75 0.1M
2023-03-13 340.50 343.85 328.55 332.80 0.1M
2023-03-10 345.50 345.50 337.15 338.25 0.0M
2023-03-09 342.60 345.05 338.80 340.75 0.1M
2023-03-08 337.35 343.00 337.35 341.20 0.1M
2023-03-06 342.00 345.00 337.30 342.25 0.1M
2023-03-03 346.85 347.05 337.20 343.35 0.1M
2023-03-02 349.95 354.60 336.65 339.70 0.0M
2023-03-01 358.80 362.00 350.00 354.45 0.0M
2023-02-28 361.85 369.80 355.85 359.35 0.0M
2023-02-27 342.40 364.25 333.75 348.90 0.1M
2023-02-24 363.85 364.70 345.00 346.45 0.1M
2023-02-23 361.25 368.85 360.10 362.60 0.1M
2023-02-22 366.60 378.20 358.00 364.40 0.1M
2023-02-21 368.65 375.10 364.25 368.40 0.1M
2023-02-20 381.75 381.75 364.10 368.35 0.1M
2023-02-17 372.00 379.30 372.00 376.25 0.0M
2023-02-16 367.15 377.35 367.15 374.00 0.0M
2023-02-15 365.60 377.15 365.60 372.60 0.1M
2023-02-14 362.95 372.75 357.55 368.45 0.1M
2023-02-13 363.00 381.35 358.30 366.80 0.1M
2023-02-10 332.25 367.75 332.25 365.05 0.0M
2023-02-09 327.25 337.75 327.25 331.85 0.0M
2023-02-08 335.00 338.40 333.00 335.55 0.0M
2023-02-07 328.30 338.80 328.30 336.40 0.1M
2023-02-06 336.00 338.00 325.00 334.40 0.1M
2023-02-03 342.30 342.50 322.20 336.15 0.1M
2023-02-02 326.95 345.60 318.65 339.30 0.1M
2023-02-01 328.00 340.15 320.35 324.25 0.1M
2023-01-31 339.50 344.30 324.25 328.20 0.0M
2023-01-30 341.95 342.80 330.85 338.05 0.0M
2023-01-27 348.50 352.10 336.80 338.45 0.0M
2023-01-25 363.00 363.00 346.40 348.70 0.0M
2023-01-24 398.55 408.35 359.15 362.15 0.1M
2023-01-23 394.80 409.80 391.90 404.75 0.0M
2023-01-20 391.00 394.75 390.85 391.25 0.0M
2023-01-19 397.30 398.40 392.00 394.20 0.0M
2023-01-18 394.00 400.60 393.75 398.50 0.0M
2023-01-17 397.60 400.50 390.00 393.85 0.0M
2023-01-16 400.05 403.50 395.75 397.75 0.0M
2023-01-13 398.90 402.80 395.75 398.10 0.0M
2023-01-12 397.50 402.45 395.65 398.40 0.0M
2023-01-11 400.00 402.25 390.10 397.45 0.0M
2023-01-10 403.15 408.70 398.70 402.10 0.0M
2023-01-09 410.00 411.95 401.25 406.55 0.0M
2023-01-06 395.90 396.65 391.25 393.15 0.0M
2023-01-05 404.25 404.55 392.70 396.55 0.0M
2023-01-04 406.75 410.90 388.50 398.95 0.0M
2023-01-03 414.80 421.05 408.10 410.35 0.0M
2023-01-02 411.00 423.10 410.05 413.40 0.0M