Remedium Lifecare

REMU
🏛️ india →
1.53
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
2021-12-31 1.24 1.24 1.24 1.24 0.1M
2021-12-30 1.24 1.24 1.23 1.23 0.2M
2021-12-29 1.23 1.23 1.22 1.22 0.1M
2021-12-28 1.24 1.24 1.22 1.22 0.5M
2021-12-27 1.24 1.24 1.22 1.22 0.5M
2021-12-24 1.23 1.23 1.23 1.23 0.4M
2021-12-23 1.24 1.24 1.22 1.23 0.2M
2021-12-22 1.24 1.24 1.22 1.24 0.2M
2021-12-21 1.24 1.24 1.24 1.24 0.4M
2021-12-20 1.22 1.24 1.21 1.24 1.3M
2021-12-17 1.23 1.23 1.22 1.22 0.4M
2021-12-16 1.23 1.24 1.22 1.23 1.1M
2021-12-15 1.27 1.36 1.21 1.22 1.1M
2021-12-14 1.24 1.24 1.24 1.24 0.0M
2021-12-13 1.27 1.27 1.24 1.24 1.1M
2021-12-10 1.23 1.24 1.23 1.24 0.0M
2021-12-09 1.24 1.24 1.23 1.23 1.6M
2021-12-08 1.20 1.29 1.18 1.23 1.5M
2021-12-07 1.19 1.19 1.18 1.18 1.4M
2021-12-06 1.19 1.20 1.19 1.19 1.7M
2021-12-03 1.19 1.19 1.19 1.19 1.5M
2021-12-02 1.19 1.20 1.19 1.20 1.5M
2021-12-01 1.20 1.20 1.19 1.19 1.2M
2021-11-30 1.19 1.19 1.19 1.19 1.5M
2021-11-29 1.20 1.20 1.19 1.19 0.1M
2021-11-26 1.19 1.19 1.19 1.19 0.1M
2021-11-25 1.19 1.19 1.18 1.18 0.1M
2021-11-24 1.19 1.19 1.18 1.19 3.1M
2021-11-23 1.19 1.20 1.18 1.18 0.2M
2021-11-22 1.19 1.19 1.18 1.19 0.8M
2021-11-18 1.21 1.21 1.19 1.19 0.4M
2021-11-17 1.20 1.20 1.19 1.20 4.0M
2021-11-16 1.21 1.21 1.19 1.20 0.2M
2021-11-15 1.23 1.23 1.19 1.21 1.7M
2021-11-12 1.20 1.21 1.19 1.21 1.7M
2021-11-11 1.21 1.21 1.19 1.19 0.0M
2021-11-10 1.19 1.19 1.19 1.19 0.0M
2021-11-09 1.19 1.20 1.18 1.20 0.7M
2021-11-08 1.20 1.20 1.18 1.18 1.2M
2021-11-04 1.17 1.21 1.17 1.21 0.8M
2021-11-03 1.15 1.15 1.14 1.15 1.2M
2021-11-02 1.15 1.17 1.15 1.17 1.2M
2021-11-01 1.17 1.17 1.13 1.14 3.8M
2021-10-29 1.13 1.15 1.13 1.15 1.5M
2021-10-28 1.15 1.17 1.09 1.11 0.2M
2021-10-27 1.15 1.15 1.15 1.15 0.1M
2021-10-26 1.16 1.16 1.15 1.15 0.3M
2021-10-25 1.17 1.17 1.15 1.15 0.7M
2021-10-22 1.17 1.17 1.15 1.16 1.3M
2021-10-21 1.16 1.18 1.15 1.15 0.2M
2021-10-20 1.16 1.17 1.15 1.16 1.6M
2021-10-19 1.16 1.17 1.12 1.14 1.2M
2021-10-18 1.15 1.17 1.15 1.16 1.0M
2021-10-14 1.15 1.15 1.15 1.15 0.1M
2021-10-13 1.16 1.16 1.15 1.15 0.0M
2021-10-12 1.15 1.16 1.15 1.16 0.5M
2021-10-11 1.15 1.16 1.15 1.15 0.1M
2021-10-08 1.16 1.18 1.13 1.13 1.0M
2021-10-07 1.14 1.18 1.14 1.14 1.2M
2021-10-06 1.16 1.18 1.16 1.16 1.1M
2021-10-05 1.15 1.17 1.14 1.14 1.2M
2021-10-04 1.18 1.18 1.14 1.16 1.1M
2021-10-01 1.14 1.18 1.13 1.18 1.1M
2021-09-30 1.15 1.15 1.12 1.13 2.9M
2021-09-29 1.16 1.19 1.13 1.13 3.6M
2021-09-28 1.14 1.14 1.12 1.14 1.8M
2021-09-27 1.13 1.14 1.11 1.14 2.8M
2021-09-24 1.11 1.15 1.04 1.10 2.1M
2021-09-23 1.14 1.15 1.08 1.09 3.1M
2021-09-22 1.14 1.16 1.12 1.13 0.8M
2021-09-21 1.14 1.16 1.11 1.12 0.2M
2021-09-20 1.14 1.16 1.09 1.14 0.7M
2021-09-17 1.15 1.15 1.12 1.14 2.1M
2021-09-16 1.18 1.18 1.12 1.13 1.1M
2021-09-15 1.18 1.20 1.15 1.17 1.6M
2021-09-14 1.18 1.20 1.17 1.17 1.2M
2021-09-13 1.20 1.20 1.18 1.18 1.0M
2021-09-09 1.18 1.20 1.17 1.20 3.1M
2021-09-08 1.19 1.19 1.18 1.18 0.8M
2021-09-07 1.20 1.20 1.17 1.17 2.4M
2021-09-06 1.17 1.20 1.17 1.17 0.9M
2021-09-03 1.16 1.19 1.16 1.19 0.9M
2021-09-02 1.16 1.19 1.15 1.16 2.4M
2021-09-01 1.16 1.19 1.16 1.16 1.0M
2021-08-31 1.19 1.19 1.16 1.17 1.1M
2021-08-30 1.16 1.16 1.15 1.16 1.8M
2021-08-27 1.19 1.19 1.16 1.16 0.9M
2021-08-26 1.19 1.19 1.16 1.16 1.0M
2021-08-25 1.15 1.19 1.15 1.16 1.8M
2021-08-24 1.19 1.19 1.15 1.17 2.4M
2021-08-23 1.20 1.20 1.15 1.16 1.9M
2021-08-20 1.15 1.20 1.15 1.15 2.4M
2021-08-18 1.20 1.20 1.15 1.16 2.7M
2021-08-17 1.19 1.19 1.15 1.18 0.7M
2021-08-16 1.20 1.20 1.15 1.15 0.1M
2021-08-13 1.21 1.21 1.15 1.15 0.1M
2021-08-12 1.16 1.18 1.14 1.18 1.8M
2021-08-11 1.13 1.18 1.13 1.14 3.6M
2021-08-10 1.12 1.18 1.12 1.17 0.1M
2021-08-09 1.16 1.17 1.14 1.15 1.4M
2021-08-06 1.20 1.24 1.16 1.16 1.7M
2021-08-05 1.20 1.22 1.14 1.21 0.7M
2021-08-04 1.16 1.20 1.16 1.17 0.3M
2021-08-03 1.15 1.21 1.15 1.20 0.2M
2021-08-02 1.25 1.25 1.14 1.15 0.5M
2021-07-30 1.19 1.22 1.14 1.19 0.1M
2021-07-29 1.22 1.22 1.15 1.17 0.1M
2021-07-28 1.18 1.19 1.13 1.19 0.8M
2021-07-27 1.17 1.22 1.13 1.13 0.4M
2021-07-26 1.13 1.17 1.12 1.17 0.1M
2021-07-23 1.14 1.15 1.12 1.12 2.1M
2021-07-22 1.15 1.18 1.14 1.15 0.7M
2021-07-20 1.25 1.25 1.14 1.15 4.5M
2021-07-19 1.17 1.19 1.13 1.19 1.1M
2021-07-16 1.17 1.17 1.08 1.13 2.5M
2021-07-15 1.13 1.13 1.05 1.11 3.0M
2021-07-14 1.12 1.12 1.05 1.08 4.0M
2021-07-13 1.07 1.07 1.07 1.07 0.2M
2021-07-12 1.02 1.02 1.02 1.02 0.1M
2021-07-09 0.94 0.97 0.94 0.97 1.8M
2021-07-08 0.92 0.93 0.90 0.93 3.1M
2021-07-07 0.92 0.92 0.91 0.92 0.2M
2021-07-06 0.93 0.93 0.92 0.92 2.2M
2021-07-05 0.92 0.96 0.91 0.92 1.8M
2021-07-02 0.91 0.92 0.91 0.92 0.3M
2021-07-01 0.91 0.92 0.91 0.92 0.5M
2021-06-30 0.92 0.92 0.91 0.91 26.0M
2021-06-29 0.91 0.91 0.91 0.91 5.2M
2021-06-28 0.91 0.91 0.91 0.91 0.6M
2021-06-25 0.92 0.92 0.91 0.91 0.1M
2021-06-24 0.91 0.91 0.91 0.91 0.3M
2021-06-23 0.91 0.91 0.91 0.91 0.1M
2021-06-22 0.91 0.91 0.91 0.91 0.1M
2021-06-21 0.91 0.91 0.91 0.91 0.1M
2021-06-18 0.91 0.91 0.90 0.91 0.4M
2021-06-17 0.90 0.91 0.90 0.91 0.9M
2021-06-16 0.90 0.91 0.89 0.91 0.6M
2021-06-15 0.90 0.91 0.89 0.90 11.5M
2021-06-14 0.90 0.90 0.89 0.90 33.8M
2021-06-11 0.89 0.90 0.89 0.90 0.6M
2021-06-10 0.90 0.90 0.88 0.89 0.4M
2021-06-09 0.89 0.90 0.88 0.89 28.5M
2021-06-08 0.88 0.88 0.87 0.88 0.3M
2021-06-07 0.87 0.87 0.86 0.87 0.2M
2021-06-04 0.87 0.87 0.86 0.86 1.3M
2021-06-03 0.86 0.87 0.86 0.86 1.2M
2021-06-02 0.86 0.86 0.85 0.85 0.9M
2021-06-01 0.83 0.85 0.83 0.85 0.4M
2021-05-31 0.80 0.83 0.80 0.83 0.6M
2021-05-28 0.81 0.82 0.80 0.82 6.3M
2021-05-27 0.82 0.82 0.80 0.81 2.9M
2021-05-26 0.80 0.81 0.79 0.80 10.0M
2021-05-25 0.82 0.82 0.79 0.80 4.9M
2021-05-24 0.81 0.81 0.78 0.80 7.9M
2021-05-21 0.81 0.81 0.78 0.80 7.2M
2021-05-20 0.80 0.80 0.77 0.80 11.8M
2021-05-19 0.79 0.79 0.79 0.79 0.0M
2021-05-18 0.75 0.75 0.75 0.75 0.9M
2021-05-17 0.71 0.71 0.71 0.71 0.8M
2021-05-14 0.68 0.68 0.68 0.68 1.4M
2021-05-12 0.65 0.65 0.65 0.65 0.2M
2021-05-11 0.61 0.62 0.61 0.62 0.7M
2021-05-10 0.59 0.59 0.57 0.59 1.0M
2021-05-07 0.54 0.57 0.54 0.57 0.5M
2021-05-06 0.53 0.54 0.53 0.54 0.8M
2021-05-05 0.52 0.52 0.49 0.51 0.5M
2021-05-04 0.47 0.50 0.46 0.49 1.7M
2021-05-03 0.46 0.48 0.46 0.48 0.7M
2021-04-30 0.46 0.48 0.45 0.46 4.1M
2021-04-29 0.43 0.47 0.43 0.46 2.7M
2021-04-28 0.43 0.45 0.42 0.45 0.4M
2021-04-27 0.44 0.44 0.40 0.43 0.6M
2021-04-26 0.44 0.44 0.42 0.42 0.6M
2021-04-23 0.42 0.42 0.40 0.42 1.0M
2021-04-22 0.43 0.43 0.40 0.40 0.9M
2021-04-20 0.44 0.44 0.40 0.41 0.7M
2021-04-19 0.43 0.43 0.39 0.42 3.8M
2021-04-16 0.39 0.41 0.37 0.41 13.2M
2021-04-15 0.40 0.40 0.36 0.39 0.3M
2021-04-13 0.38 0.38 0.38 0.38 0.0M
2021-04-12 0.36 0.40 0.36 0.37 13.6M
2021-04-09 0.37 0.39 0.35 0.38 1.8M
2021-04-08 0.35 0.37 0.34 0.37 0.1M
2021-04-07 0.38 0.38 0.34 0.36 11.6M
2021-04-06 0.36 0.38 0.36 0.36 0.1M
2021-04-05 0.38 0.38 0.36 0.36 2.3M
2021-04-01 0.41 0.41 0.38 0.38 0.0M
2021-03-31 0.39 0.39 0.39 0.39 0.0M
2021-03-30 0.34 0.38 0.34 0.38 0.0M
2021-03-25 0.38 0.38 0.36 0.36 11.2M
2021-03-24 0.37 0.37 0.37 0.37 0.0M
2021-03-23 0.38 0.38 0.37 0.37 0.0M
2021-03-22 0.37 0.40 0.37 0.37 11.9M
2021-03-19 0.41 0.41 0.38 0.38 12.7M
2021-03-18 0.40 0.40 0.40 0.40 0.5M
2021-03-17 0.43 0.44 0.40 0.42 0.1M
2021-03-16 0.40 0.42 0.38 0.42 0.1M
2021-03-15 0.39 0.40 0.37 0.40 0.0M
2021-03-12 0.42 0.42 0.38 0.38 0.7M
2021-03-10 0.40 0.43 0.40 0.40 0.0M
2021-03-09 0.40 0.42 0.38 0.42 1.3M
2021-03-08 0.44 0.44 0.40 0.40 2.8M
2021-03-05 0.46 0.46 0.41 0.42 1.2M
2021-03-04 0.41 0.44 0.41 0.44 0.0M
2021-03-02 0.43 0.44 0.40 0.44 0.4M
2021-03-01 0.42 0.42 0.38 0.42 1.1M
2021-02-26 0.40 0.40 0.39 0.40 0.0M
2021-02-25 0.40 0.43 0.40 0.42 0.0M
2021-02-24 0.39 0.43 0.39 0.42 0.1M
2021-02-23 0.39 0.41 0.39 0.41 0.0M
2021-02-22 0.39 0.41 0.39 0.41 0.0M
2021-02-19 0.37 0.39 0.35 0.39 0.1M
2021-02-18 0.40 0.41 0.37 0.37 0.0M
2021-02-17 0.42 0.42 0.39 0.39 0.0M
2021-02-16 0.39 0.41 0.39 0.41 0.1M
2021-02-15 0.39 0.39 0.39 0.39 0.0M
2021-02-12 0.46 0.46 0.41 0.41 0.2M
2021-02-11 0.40 0.44 0.40 0.44 0.2M
2021-02-10 0.38 0.42 0.38 0.42 0.1M
2021-02-09 0.36 0.40 0.36 0.40 0.5M
2021-02-08 0.37 0.41 0.37 0.38 0.3M
2021-02-05 0.43 0.43 0.39 0.39 0.1M
2021-02-04 0.40 0.44 0.40 0.41 0.3M
2021-02-03 0.40 0.43 0.39 0.42 0.2M
2021-02-02 0.42 0.42 0.42 0.42 0.7M
2021-02-01 0.43 0.47 0.43 0.44 0.2M
2021-01-29 0.48 0.48 0.46 0.46 0.7M
2021-01-28 0.48 0.53 0.48 0.48 0.1M
2021-01-27 0.55 0.55 0.50 0.50 0.1M
2021-01-25 0.53 0.53 0.53 0.53 0.0M
2021-01-22 0.53 0.58 0.53 0.53 0.1M
2021-01-21 0.61 0.61 0.55 0.55 0.4M
2021-01-20 0.55 0.58 0.55 0.58 0.4M
2021-01-19 0.55 0.55 0.51 0.55 0.6M
2021-01-18 0.54 0.54 0.49 0.53 0.7M
2021-01-15 0.47 0.52 0.47 0.52 0.1M
2021-01-14 0.50 0.50 0.47 0.50 1.1M
2021-01-13 0.48 0.48 0.44 0.48 0.3M
2021-01-12 0.46 0.48 0.46 0.47 0.6M
2021-01-11 0.47 0.47 0.42 0.46 0.6M
2021-01-08 0.47 0.47 0.45 0.45 0.3M
2021-01-07 0.45 0.46 0.42 0.45 1.1M
2021-01-06 0.46 0.46 0.42 0.44 1.1M
2021-01-05 0.43 0.45 0.40 0.45 1.4M
2021-01-04 0.43 0.43 0.40 0.43 1.0M
2021-01-01 0.44 0.44 0.40 0.42 0.1M