Medico Remedies Ltd (MEDC)

MEDC
🏛️ Inde →
48.24
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 83.51 83.88 81.68 83.59 0.0M
2023-12-28 85.17 86.25 83.57 84.06 0.0M
2023-12-27 84.65 87.00 84.20 84.96 0.0M
2023-12-26 89.99 91.17 85.49 86.00 0.0M
2023-12-22 87.87 89.55 86.11 88.26 0.0M
2023-12-21 83.51 87.20 83.00 87.10 0.0M
2023-12-20 89.45 89.45 85.90 86.16 0.0M
2023-12-19 91.39 92.05 87.00 87.43 0.0M
2023-12-18 89.42 92.87 88.45 90.43 0.0M
2023-12-15 90.00 90.00 85.60 88.65 0.1M
2023-12-14 85.65 86.41 84.42 85.97 0.0M
2023-12-13 83.21 85.30 83.21 84.59 0.0M
2023-12-12 86.99 86.99 83.20 84.32 0.0M
2023-12-11 88.51 88.51 84.00 85.82 0.0M
2023-12-08 81.39 87.95 80.05 86.75 0.1M
2023-12-07 80.48 80.48 77.00 80.03 0.0M
2023-12-06 77.26 79.41 76.80 78.90 0.0M
2023-12-05 80.00 80.00 75.00 78.01 0.0M
2023-12-04 79.10 79.10 78.00 78.68 0.0M
2023-12-01 77.05 78.60 77.05 78.30 0.0M
2023-11-30 79.80 79.80 77.06 77.85 0.0M
2023-11-29 78.22 79.45 77.05 78.40 0.0M
2023-11-28 78.49 78.65 76.55 78.21 0.0M
2023-11-24 80.00 82.01 77.95 78.09 0.0M
2023-11-23 78.05 80.80 78.05 78.47 0.0M
2023-11-22 77.70 80.35 76.86 79.50 0.0M
2023-11-21 77.10 78.45 76.79 77.73 0.0M
2023-11-20 77.01 77.01 75.75 76.94 0.0M
2023-11-17 76.41 78.60 76.41 77.02 0.0M
2023-11-16 77.84 78.41 77.75 77.97 0.0M
2023-11-15 81.63 81.65 78.35 78.70 0.0M
2023-11-13 81.70 82.05 78.80 80.03 0.0M
2023-11-12 77.75 80.85 77.05 80.85 0.0M
2023-11-10 74.01 77.65 74.01 77.00 0.0M
2023-11-09 75.41 77.60 75.40 76.73 0.0M
2023-11-08 75.99 76.85 74.00 76.12 0.0M
2023-11-07 75.00 75.63 74.00 74.82 0.0M
2023-11-06 76.99 76.99 74.40 74.78 0.0M
2023-11-03 76.36 76.36 74.40 75.02 0.0M
2023-11-02 77.97 77.97 75.05 75.33 0.0M
2023-11-01 73.00 78.00 72.44 75.48 0.0M
2023-10-31 72.92 75.06 71.20 74.98 0.0M
2023-10-30 69.20 72.93 69.20 71.49 0.0M
2023-10-27 70.12 72.99 70.12 72.12 0.0M
2023-10-26 74.90 74.90 70.79 71.55 0.0M
2023-10-25 76.99 77.00 73.20 73.83 0.0M
2023-10-23 72.35 76.00 71.27 75.67 0.0M
2023-10-20 73.04 76.50 71.40 72.76 0.0M
2023-10-19 71.20 73.15 70.35 72.86 0.0M
2023-10-18 71.28 71.55 70.00 71.01 0.0M
2023-10-17 70.80 71.50 70.78 71.18 0.0M
2023-10-16 70.55 71.45 70.15 71.25 0.0M
2023-10-13 70.40 71.20 69.55 70.16 0.0M
2023-10-12 71.75 71.99 71.05 71.06 0.0M
2023-10-11 71.05 72.01 71.00 71.06 0.0M
2023-10-10 70.77 71.44 70.50 71.00 0.0M
2023-10-09 72.00 72.81 70.37 71.19 0.0M
2023-10-06 71.42 72.45 69.80 71.68 0.0M
2023-10-05 70.00 70.99 70.00 70.70 0.0M
2023-10-04 69.52 70.45 68.00 69.30 0.0M
2023-10-03 70.06 71.13 69.00 69.99 0.0M
2023-09-29 72.25 73.00 70.05 70.79 0.0M
2023-09-28 70.55 72.00 70.55 71.94 0.0M
2023-09-27 72.99 72.99 70.55 71.00 0.0M
2023-09-26 70.05 71.99 68.89 71.59 0.0M
2023-09-25 69.24 70.90 69.24 70.30 0.0M
2023-09-22 70.01 71.95 69.78 70.65 0.0M
2023-09-21 71.50 71.50 69.65 70.98 0.0M
2023-09-20 70.73 71.33 69.80 70.52 0.0M
2023-09-18 71.49 71.49 69.50 69.96 0.0M
2023-09-15 70.96 70.97 68.93 69.80 0.0M
2023-09-14 73.95 73.95 69.70 69.72 0.1M
2023-09-13 73.68 75.41 72.20 72.20 0.0M
2023-09-12 74.44 74.90 71.44 74.69 0.0M
2023-09-11 74.95 75.86 73.16 75.19 0.0M
2023-09-08 72.90 73.20 72.90 73.16 0.0M
2023-09-07 75.06 75.50 72.20 72.93 0.1M
2023-09-06 78.00 78.30 74.85 75.50 0.0M
2023-09-05 80.00 80.00 76.60 77.12 0.0M
2023-09-04 78.40 79.37 76.46 78.85 0.0M
2023-09-01 78.51 79.82 77.90 78.44 0.0M
2023-08-31 79.58 80.13 78.80 79.61 0.2M
2023-08-30 80.63 80.83 79.48 79.55 0.0M
2023-08-29 79.90 79.90 79.30 79.47 0.0M
2023-08-28 81.10 81.10 79.40 79.67 0.0M
2023-08-25 80.48 81.10 78.50 80.91 0.0M
2023-08-24 82.11 82.11 78.50 80.17 0.0M
2023-08-23 81.86 81.86 79.55 80.17 0.0M
2023-08-22 80.93 81.45 79.45 81.01 0.0M
2023-08-21 82.20 83.49 80.00 80.18 0.0M
2023-08-18 80.70 82.90 80.02 82.00 0.0M
2023-08-17 80.17 82.00 79.42 80.68 0.0M
2023-08-16 76.30 80.00 76.30 79.29 0.0M
2023-08-14 77.55 78.40 75.85 77.48 0.0M
2023-08-11 77.15 80.15 77.15 78.18 0.0M
2023-08-10 78.42 79.05 75.65 77.73 0.0M
2023-08-09 77.52 81.50 77.52 78.69 0.0M
2023-08-08 78.05 79.55 78.05 79.42 0.0M
2023-08-07 77.76 80.33 77.40 78.55 0.0M
2023-08-04 80.50 80.50 78.40 79.35 0.0M
2023-08-03 78.42 79.70 78.42 79.64 0.0M
2023-08-02 78.95 80.00 78.12 79.16 0.0M
2023-08-01 79.65 80.00 78.55 78.74 0.0M
2023-07-31 80.90 81.60 78.40 79.20 0.0M
2023-07-28 78.15 80.72 78.15 80.00 0.0M
2023-07-27 79.60 79.85 78.15 79.71 0.0M
2023-07-26 79.93 79.93 78.00 78.03 0.0M
2023-07-25 79.97 81.31 76.98 80.82 0.0M
2023-07-24 81.90 81.90 78.80 79.97 0.0M
2023-07-21 81.99 81.99 78.48 80.46 0.0M
2023-07-20 80.76 81.00 79.43 80.40 0.0M
2023-07-19 76.18 80.50 75.50 78.90 0.0M
2023-07-18 76.99 76.99 74.44 76.92 0.0M
2023-07-17 74.50 76.83 72.15 75.87 0.0M
2023-07-14 73.90 73.95 73.49 73.62 0.0M
2023-07-13 74.31 75.20 73.72 74.11 0.0M
2023-07-12 70.00 74.70 69.79 74.31 0.0M
2023-07-11 71.00 72.67 70.34 71.16 0.0M
2023-07-10 73.58 73.61 71.00 71.49 0.0M
2023-07-07 71.42 74.52 67.93 73.76 0.1M
2023-07-06 72.32 73.85 71.50 71.50 0.0M
2023-07-05 73.21 74.66 71.40 73.34 0.0M
2023-07-04 76.77 76.77 73.80 74.84 0.0M
2023-07-03 76.23 78.12 73.15 76.01 0.0M
2023-06-30 74.50 77.15 74.50 76.22 0.0M
2023-06-28 73.79 74.40 72.10 74.27 0.0M
2023-06-27 68.90 70.93 67.00 70.87 0.0M
2023-06-26 64.60 68.07 64.60 67.56 0.0M
2023-06-23 64.65 67.00 64.60 64.83 0.0M
2023-06-22 70.80 70.80 67.59 67.59 0.1M
2023-06-21 83.43 83.43 75.09 75.09 0.0M
2023-06-20 80.00 84.55 80.00 83.43 0.0M
2023-06-19 85.00 88.50 80.17 80.82 0.0M
2023-06-16 81.25 89.79 81.25 89.07 0.0M
2023-06-15 85.63 90.55 84.00 89.19 0.0M
2023-06-14 84.03 87.15 82.65 85.77 0.0M
2023-06-13 81.93 84.50 81.93 83.41 0.0M
2023-06-12 82.60 85.00 82.20 83.05 0.0M
2023-06-09 83.50 84.53 82.10 83.56 0.0M
2023-06-08 84.60 85.00 82.02 83.78 0.0M
2023-06-07 86.00 86.00 82.50 83.29 0.0M
2023-06-06 84.50 86.17 82.50 83.43 0.0M
2023-06-05 84.28 87.58 84.28 85.40 0.0M
2023-06-02 86.90 88.01 84.82 85.30 0.0M
2023-06-01 88.35 89.80 85.22 86.85 0.0M
2023-05-31 99.99 100.79 87.22 89.55 0.0M
2023-05-30 96.00 97.76 93.15 96.91 0.0M
2023-05-29 91.31 95.59 91.31 92.63 0.0M
2023-05-26 88.48 91.99 87.85 91.28 0.0M
2023-05-25 87.99 87.99 85.89 87.12 0.0M
2023-05-24 85.38 87.61 84.36 86.59 0.0M
2023-05-23 84.99 85.35 82.65 84.67 0.0M
2023-05-22 83.50 85.40 82.20 83.98 0.0M
2023-05-19 84.78 84.99 82.21 82.87 0.0M
2023-05-18 87.99 87.99 84.00 84.04 0.0M
2023-05-17 86.12 87.31 84.55 86.20 0.0M
2023-05-16 81.80 89.49 81.80 85.33 0.0M
2023-05-15 87.01 87.01 79.81 83.10 0.0M
2023-05-12 82.20 84.49 80.48 81.50 0.0M
2023-05-11 84.99 85.27 81.40 82.17 0.0M
2023-05-10 85.00 85.00 82.98 83.89 0.0M
2023-05-09 87.95 87.95 84.05 85.47 0.0M
2023-05-08 85.01 88.39 84.65 86.11 0.0M
2023-05-05 78.11 86.30 78.11 86.01 0.0M
2023-05-04 84.00 84.00 78.00 80.80 0.0M
2023-05-03 84.00 85.75 82.07 82.47 0.0M
2023-05-02 83.43 87.40 82.10 85.18 0.0M
2023-04-28 83.78 84.80 82.78 84.09 0.0M
2023-04-27 78.40 85.25 78.40 83.16 0.0M
2023-04-26 78.05 81.98 78.05 80.12 0.0M
2023-04-25 81.62 83.00 79.43 82.33 0.0M
2023-04-24 77.01 82.95 77.01 81.43 0.0M
2023-04-21 75.40 83.41 75.40 81.77 0.0M
2023-04-20 78.82 80.59 75.28 75.83 0.0M
2023-04-19 78.54 79.48 77.88 78.82 0.0M
2023-04-18 82.49 82.49 75.00 75.33 0.0M
2023-04-17 88.16 90.79 80.00 81.00 0.1M
2023-04-13 86.75 88.88 86.08 87.92 0.0M
2023-04-12 86.00 87.80 86.00 86.67 0.0M
2023-04-11 83.50 89.00 83.50 85.31 0.0M
2023-04-10 83.90 84.46 81.03 84.22 0.0M
2023-04-06 76.90 80.74 76.90 80.44 0.0M
2023-04-05 74.68 76.90 72.45 76.90 0.0M
2023-04-03 73.00 78.29 71.81 73.24 0.0M
2023-03-31 73.60 76.00 72.85 74.70 0.0M
2023-03-29 76.05 78.80 73.60 74.10 0.0M
2023-03-28 79.00 80.65 75.75 77.15 0.0M
2023-03-27 84.60 84.60 78.75 79.70 0.0M
2023-03-24 84.40 84.40 80.20 82.85 0.0M
2023-03-23 78.35 82.25 74.45 80.55 0.1M
2023-03-22 81.00 84.50 77.45 78.35 0.1M
2023-03-21 82.20 86.95 80.15 81.50 0.1M
2023-03-20 84.45 84.45 80.40 82.85 0.1M
2023-03-17 79.70 80.45 72.85 80.45 0.0M
2023-03-16 71.90 76.65 70.50 76.65 0.0M
2023-03-15 75.20 75.68 72.71 73.00 0.0M
2023-03-14 79.78 79.78 75.10 75.39 0.0M
2023-03-13 74.50 77.63 74.10 77.27 0.0M
2023-03-10 74.40 75.50 72.60 73.94 0.0M
2023-03-09 72.76 74.31 71.37 73.55 0.0M
2023-03-08 69.41 73.30 69.41 71.58 0.0M
2023-03-06 72.88 73.31 71.22 71.37 0.0M
2023-03-03 67.40 70.58 67.40 69.82 0.0M
2023-03-02 68.52 68.68 67.70 68.34 0.0M
2023-03-01 67.76 70.21 67.51 68.84 0.0M
2023-02-28 68.34 69.20 66.32 68.77 0.0M
2023-02-27 67.80 68.99 64.11 68.34 0.0M
2023-02-24 66.00 67.40 65.60 66.45 0.0M
2023-02-23 65.39 65.60 65.00 65.60 0.0M
2023-02-22 64.05 65.40 64.05 65.39 0.0M
2023-02-21 65.00 65.40 64.00 65.40 0.0M
2023-02-20 64.40 65.00 64.36 65.00 0.0M
2023-02-17 64.99 65.39 64.20 64.40 0.0M
2023-02-16 62.44 65.00 62.44 64.98 0.0M
2023-02-15 62.20 64.31 62.00 63.88 0.0M
2023-02-14 62.20 62.39 60.23 61.25 0.0M
2023-02-13 62.80 62.80 60.05 61.90 0.0M
2023-02-10 62.79 62.79 60.46 62.49 0.0M
2023-02-09 61.36 62.97 60.21 62.26 0.0M
2023-02-08 61.80 63.00 60.11 62.48 0.0M
2023-02-07 62.70 62.70 59.53 61.79 0.0M
2023-02-06 62.79 62.80 60.07 61.36 0.0M
2023-02-03 65.48 65.48 60.00 63.21 0.0M
2023-02-02 59.60 63.38 59.60 62.40 0.0M
2023-02-01 62.80 62.99 61.80 62.43 0.0M
2023-01-31 62.80 64.40 62.80 63.40 0.0M
2023-01-30 65.80 65.80 62.00 62.79 0.0M
2023-01-27 64.99 64.99 62.00 64.20 0.0M
2023-01-25 61.00 63.89 59.60 63.43 0.0M
2023-01-24 63.98 63.98 60.20 60.85 0.0M
2023-01-23 63.59 64.00 62.40 63.00 0.1M
2023-01-20 65.50 65.50 62.00 62.51 0.0M
2023-01-19 65.98 65.98 63.60 64.20 0.0M
2023-01-18 66.96 66.96 64.01 64.65 0.0M
2023-01-17 64.80 65.99 64.00 65.77 0.0M
2023-01-16 65.20 66.90 63.20 64.61 0.0M
2023-01-13 64.40 66.00 63.80 65.32 0.0M
2023-01-12 66.40 68.90 63.03 66.54 0.0M
2023-01-11 64.60 66.49 64.42 66.34 0.0M
2023-01-10 67.00 67.56 64.60 66.24 0.0M
2023-01-09 68.40 68.40 64.80 66.85 0.0M
2023-01-06 65.59 68.00 63.80 66.74 0.1M
2023-01-05 66.98 66.98 63.41 65.30 0.0M
2023-01-04 65.79 65.79 63.60 64.82 0.0M
2023-01-03 63.60 65.94 63.60 65.03 0.0M
2023-01-02 63.87 67.70 63.87 64.76 0.0M