NSE - Delayed Quote
INR
Indoco Remedies Limited (INDOCO.NS)
210.00
+0.50
(+0.24%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
208.65
210.00
205.10
208.30
208.30
64,727
Oct 29, 2026
214.25
216.00
208.20
209.50
209.50
138,127
Oct 28, 2026
219.20
220.40
211.25
213.75
213.75
182,278
Oct 27, 2026
219.00
237.10
216.50
220.65
220.65
1,792,423
Oct 26, 2026
227.00
229.50
217.85
219.50
219.50
165,093
Oct 23, 2026
225.60
238.80
216.00
226.50
226.50
158,879
Oct 22, 2026
225.50
231.20
224.00
225.60
225.60
106,790
Oct 21, 2026
236.50
238.10
228.10
231.50
231.50
87,430
Oct 19, 2026
245.00
245.00
235.10
236.50
236.50
87,615
Oct 16, 2026
242.45
250.20
237.65
245.65
245.65
454,827
Oct 15, 2026
234.35
256.50
231.50
241.05
241.05
1,650,882
Oct 14, 2026
228.75
236.95
225.20
234.35
234.35
236,297
Oct 13, 2026
228.95
228.95
220.70
226.55
226.55
102,252
Oct 12, 2026
231.00
233.25
227.15
228.70
228.70
83,441
Oct 9, 2026
236.90
241.00
228.25
230.70
230.70
212,368
Oct 8, 2026
248.85
248.85
235.10
236.90
236.90
139,829
Oct 7, 2026
249.45
249.45
244.60
246.55
246.55
75,736
Oct 6, 2026
248.15
249.95
244.50
247.15
247.15
168,290
Oct 5, 2026
252.00
255.65
244.10
246.80
246.80
311,539
Oct 1, 2026
256.00
257.70
245.30
251.75
251.75
291,376
Sep 30, 2026
270.52
274.87
255.35
261.67
261.67
1,088,133
Sep 29, 2026
249.80
284.77
249.20
269.15
269.15
19,854,651
Sep 28, 2026
252.55
255.52
245.25
249.06
249.06
113,273
Sep 25, 2026
250.55
258.00
244.20
254.46
254.46
100,085
Sep 24, 2026
250.99
256.79
247.00
250.29
250.29
119,939
Sep 23, 2026
252.60
259.51
249.50
251.16
251.16
118,278
Sep 22, 2026
259.25
262.99
253.10
254.51
254.51
149,543
Sep 21, 2026
250.20
259.00
247.10
257.59
257.59
208,896
Sep 18, 2026
254.44
259.65
247.00
249.01
249.01
205,516
Sep 17, 2026
254.00
259.65
251.47
254.44
254.44
288,596
Sep 16, 2026
241.39
258.00
235.00
254.00
254.00
644,188
Sep 15, 2026
263.02
265.92
238.50
241.39
241.39
354,504
Sep 11, 2026
260.00
276.98
251.50
263.02
263.02
5,002,402
Sep 10, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
234.94
269.90
229.00
254.25
254.25
6,015,331
Sep 9, 2026
242.00
246.29
229.50
231.18
230.98
569,994
Sep 8, 2026
250.73
256.88
243.00
244.25
244.04
176,170
Sep 7, 2026
249.30
257.24
248.06
250.70
250.48
315,104
Sep 4, 2026
272.95
274.70
260.59
262.51
262.28
368,891
Sep 3, 2026
273.36
283.50
266.38
272.56
272.32
1,489,787
Sep 2, 2026
242.00
287.80
241.34
273.77
273.53
19,225,160
Sep 1, 2026
243.34
245.85
239.00
243.84
243.63
65,892
Aug 31, 2026
248.80
251.40
240.80
243.34
243.13
146,872
Aug 28, 2026
242.53
253.70
239.34
248.80
248.58
256,307
Aug 27, 2026
238.94
246.00
237.00
242.53
242.32
174,592
Aug 26, 2026
225.34
239.70
223.10
238.94
238.73
213,284
Aug 25, 2026
219.50
229.00
216.00
225.34
225.15
128,259
Aug 24, 2026
223.50
227.07
218.15
219.19
219.00
53,704
Aug 21, 2026
222.30
229.90
221.00
226.29
226.09
88,716
Aug 20, 2026
217.51
226.78
217.51
222.68
222.49
158,487
Aug 19, 2026
221.00
222.80
215.26
217.19
217.00
39,220
Aug 18, 2026
218.74
223.48
217.41
221.16
220.97
55,379
Aug 17, 2026
219.05
221.90
216.00
218.74
218.55
40,899
Aug 14, 2026
222.10
225.59
218.00
219.51
219.32
52,231
Aug 13, 2026
217.49
222.93
216.60
222.20
222.01
47,953
Aug 12, 2026
217.81
221.06
216.00
217.49
217.30
68,570
Aug 11, 2026
223.03
223.50
214.06
216.53
216.34
82,157
Aug 10, 2026
223.00
223.00
217.43
221.41
221.22
88,660
Aug 7, 2026
223.78
224.40
221.04
221.73
221.54
34,169
Aug 6, 2026
224.62
226.25
221.00
221.83
221.64
68,629
Aug 5, 2026
226.90
226.90
222.00
222.72
222.53
44,970
Aug 4, 2026
221.85
228.56
221.00
223.58
223.39
214,800
Aug 3, 2026
222.78
225.02
220.00
221.76
221.57
89,085
Jul 31, 2026
218.90
224.78
217.05
219.49
219.30
120,448
Jul 30, 2026
222.90
222.90
216.03
216.69
216.50
143,643
Jul 29, 2026
231.00
235.70
223.00
225.05
224.86
357,016
Jul 28, 2026
248.00
268.00
225.43
228.05
227.85
5,050,021
Jul 27, 2026
245.00
250.99
243.98
248.14
247.93
80,973
Jul 24, 2026
238.50
245.00
234.41
243.42
243.21
50,120
Jul 23, 2026
233.79
242.89
230.90
238.15
237.94
64,200
Jul 22, 2026
245.25
246.00
232.60
233.20
233.00
86,726
Jul 21, 2026
245.51
248.30
243.12
245.84
245.63
73,735
Jul 20, 2026
247.00
248.49
243.41
244.55
244.34
56,220
Jul 17, 2026
250.90
251.39
245.10
247.45
247.24
36,208
Jul 16, 2026
252.00
258.30
247.42
251.91
251.69
168,856
Jul 15, 2026
250.52
257.50
248.50
249.57
249.35
98,323
Jul 14, 2026
259.02
260.91
245.00
248.53
248.32
205,653
Jul 13, 2026
260.23
262.00
258.00
259.02
258.80
102,665
Jul 10, 2026
255.07
265.09
250.50
260.23
260.00
366,051
Jul 9, 2026
247.98
259.80
246.91
255.09
254.87
209,488
Jul 8, 2026
238.00
256.97
237.49
248.14
247.93
487,552
Jul 7, 2026
235.64
247.80
235.27
240.62
240.41
211,635
Jul 6, 2026
246.00
246.00
234.10
235.64
235.44
61,865
Jul 3, 2026
243.70
251.50
242.10
244.00
243.79
119,288
Jul 2, 2026
237.50
249.30
235.38
244.02
243.81
224,177
Jul 1, 2026
237.00
241.90
233.50
236.68
236.48
87,540
Jun 30, 2026
235.12
243.39
234.11
239.22
239.01
101,628
Jun 29, 2026
237.99
248.78
232.10
234.06
233.86
639,344
Jun 25, 2026
237.00
242.99
229.50
231.60
231.40
142,751
Jun 24, 2026
236.95
240.40
236.06
237.20
236.99
54,571
Jun 23, 2026
236.50
244.60
233.32
236.52
236.32
148,484
Jun 22, 2026
236.34
242.00
235.00
236.42
236.22
102,872
Jun 19, 2026
230.81
239.00
229.05
234.99
234.79
127,773
Jun 18, 2026
232.50
237.10
229.27
232.09
231.89
129,089
Jun 17, 2026
233.00
239.25
228.62
231.23
231.03
120,803
Jun 16, 2026
239.85
243.00
229.80
232.97
232.77
256,852
Jun 15, 2026
246.00
248.50
237.50
239.57
239.36
284,941
Jun 12, 2026
258.00
261.71
243.00
248.80
248.58
4,231,632
Jun 11, 2026
207.00
245.95
205.00
243.00
242.79
10,972,328
Jun 10, 2026
206.00
209.31
202.15
204.96
204.78
101,738
Jun 9, 2026
202.65
208.00
199.29
205.86
205.68
111,058
Jun 8, 2026
205.50
206.59
198.00
199.53
199.36
151,336
Jun 5, 2026
214.99
215.00
206.00
206.84
206.66
101,213
Jun 4, 2026
206.99
218.00
203.20
213.28
213.10
249,447
Jun 3, 2026
207.25
210.72
206.10
207.43
207.25
133,854
Jun 2, 2026
209.35
212.26
206.75
207.25
207.07
295,001
Jun 1, 2026
210.00
215.50
209.09
210.19
210.01
101,419
May 29, 2026
214.70
220.00
208.61
209.66
209.48
490,667
May 27, 2026
193.90
209.40
191.00
204.00
203.82
1,091,485
May 26, 2026
195.74
203.19
191.60
193.13
192.96
230,093
May 25, 2026
202.09
202.92
194.99
195.74
195.57
84,994
May 22, 2026
204.61
205.50
197.31
199.08
198.91
89,314
May 21, 2026
212.01
212.99
203.23
204.29
204.11
94,751
May 20, 2026
213.80
215.00
207.48
211.72
211.54
52,377
May 19, 2026
215.26
216.47
212.60
213.77
213.59
40,614
May 18, 2026
221.58
222.89
214.20
215.26
215.07
54,771
May 15, 2026
223.31
230.00
223.31
224.90
224.71
38,656
May 14, 2026
228.25
234.89
224.21
225.53
225.33
87,789
May 13, 2026
219.70
229.00
217.10
225.97
225.77
94,500
May 12, 2026
216.25
221.85
214.61
217.80
217.61
81,718
May 11, 2026
226.00
227.00
217.35
218.92
218.73
132,650
May 8, 2026
242.00
242.00
226.75
227.91
227.71
287,884
May 7, 2026
232.64
270.00
226.00
250.65
250.43
1,430,811
May 6, 2026
218.40
231.90
218.00
228.68
228.48
138,667
May 5, 2026
209.00
217.00
209.00
215.26
215.07
33,124
May 4, 2026
211.10
216.29
210.80
211.86
211.68
34,552
Apr 30, 2026
207.34
212.00
207.34
209.49
209.31
21,842
Apr 29, 2026
214.80
214.80
207.32
209.51
209.33
23,352
Apr 28, 2026
208.10
212.29
207.49
211.45
211.27
21,236
Apr 27, 2026
206.34
212.60
206.34
208.99
208.81
33,075
Apr 24, 2026
215.80
216.00
205.00
206.34
206.16
23,192
Apr 23, 2026
213.66
218.37
213.10
213.78
213.60
27,642
Apr 22, 2026
215.33
215.33
212.00
214.18
213.99
14,031
Apr 21, 2026
218.51
218.51
212.78
213.20
213.02
28,494
Apr 20, 2026
219.50
219.50
214.00
215.63
215.44
15,761
Apr 17, 2026
219.80
221.45
216.00
219.55
219.36
36,576
Apr 16, 2026
222.80
222.80
212.85
217.07
216.88
22,186
Apr 15, 2026
223.00
227.85
217.00
218.07
217.88
168,035
Apr 13, 2026
202.41
214.00
197.15
211.60
211.42
52,995
Apr 10, 2026
204.44
205.80
196.95
202.41
202.23
37,333
Apr 9, 2026
198.22
203.69
196.22
201.42
201.25
22,330
Apr 8, 2026
202.00
202.00
196.74
198.22
198.05
16,904
Apr 7, 2026
190.00
204.30
188.93
192.88
192.71
105,911
Apr 6, 2026
185.20
190.51
183.87
189.35
189.19
10,675
Apr 2, 2026
185.00
189.50
180.30
187.28
187.12
16,749
Apr 1, 2026
169.90
190.00
167.61
187.08
186.92
60,926
Mar 30, 2026
173.50
173.70
162.19
164.00
163.86
97,236
Mar 27, 2026
188.20
188.20
172.10
173.46
173.31
198,739
Mar 25, 2026
185.10
192.47
185.10
185.90
185.74
68,811
Mar 24, 2026
184.50
186.07
180.88
184.51
184.35
35,181
Mar 23, 2026
189.32
194.29
181.70
182.93
182.77
37,919
Mar 20, 2026
192.60
194.00
189.06
192.20
192.03
24,627
Mar 19, 2026
190.00
194.59
187.00
188.81
188.65
38,664
Mar 18, 2026
192.98
194.70
192.46
193.59
193.42
23,620
Mar 17, 2026
188.99
194.95
187.73
192.98
192.81
23,543
Mar 16, 2026
196.11
198.39
188.00
189.11
188.95
42,081
Mar 13, 2026
199.90
202.00
192.00
196.28
196.11
41,573
Mar 12, 2026
195.35
206.09
190.71
200.01
199.84
87,349
Mar 11, 2026
196.54
205.43
193.51
194.43
194.26
49,636
Mar 10, 2026
194.44
198.47
194.44
196.54
196.37
34,190
Mar 9, 2026
198.57
198.57
188.06
194.44
194.27
60,782
Mar 6, 2026
197.75
199.00
196.01
198.36
198.19
9,734
Mar 5, 2026
198.70
199.03
196.10
197.55
197.38
34,457
Mar 4, 2026
196.00
199.50
193.52
196.17
196.00
43,708
Mar 2, 2026
195.00
204.80
195.00
200.71
200.54
39,648
Feb 27, 2026
201.50
204.69
201.50
202.28
202.11
30,278
Feb 26, 2026
205.30
206.50
203.68
204.23
204.05
67,396
Feb 25, 2026
206.00
207.20
203.00
203.05
202.87
59,954
Feb 24, 2026
202.20
214.19
199.50
203.11
202.93
293,000
Feb 23, 2026
199.63
202.00
198.80
199.81
199.64
35,272
Feb 20, 2026
200.11
201.73
195.00
198.26
198.09
39,167
Feb 19, 2026
203.25
203.60
199.40
200.08
199.91
19,818
Feb 18, 2026
202.32
204.96
201.01
202.52
202.34
25,765
Feb 17, 2026
200.75
207.75
200.04
202.32
202.14
36,229
Feb 16, 2026
202.42
205.05
200.65
201.56
201.39
22,726
Feb 13, 2026
204.00
207.50
201.45
202.42
202.24
23,307
Feb 12, 2026
204.93
205.78
199.48
204.78
204.60
56,931
Feb 11, 2026
211.99
213.99
204.20
204.93
204.75
94,432
Feb 10, 2026
207.00
213.08
205.95
210.40
210.22
41,758
Feb 9, 2026
217.00
218.90
204.08
205.01
204.83
154,317
Feb 6, 2026
223.01
230.25
211.10
212.76
212.58
121,878
Feb 5, 2026
227.60
227.60
218.10
222.02
221.83
36,356
Feb 4, 2026
222.00
231.99
222.00
225.60
225.40
75,734
Feb 3, 2026
239.00
254.00
224.00
234.54
234.34
649,364
Feb 2, 2026
210.00
214.00
210.00
211.94
211.76
17,147
Jan 30, 2026
210.92
229.64
209.99
217.51
217.32
98,351
Jan 29, 2026
213.50
215.95
212.32
212.92
212.74
14,585
Jan 28, 2026
215.00
218.00
209.98
216.70
216.51
35,226
Jan 27, 2026
207.20
222.28
206.72
218.79
218.60
25,842
Jan 23, 2026
215.98
215.98
206.27
210.36
210.18
40,832
Jan 22, 2026
206.95
217.76
206.95
215.71
215.52
30,097
Jan 21, 2026
205.30
209.46
202.96
206.95
206.77
33,873
Jan 20, 2026
211.00
215.00
207.55
208.42
208.24
28,632
Jan 19, 2026
218.00
219.00
213.22
213.73
213.55
15,784
Jan 16, 2026
207.80
224.03
207.75
219.20
219.01
65,428
Jan 15, 2026
210.96
210.96
210.96
210.96
210.78
-
Jan 14, 2026
215.40
219.90
206.00
210.96
210.78
61,830
Jan 13, 2026
212.40
217.73
212.40
216.22
216.03
14,937
Jan 12, 2026
215.00
220.94
214.29
215.18
214.99
29,324
Jan 9, 2026
219.30
223.05
217.25
217.74
217.55
35,300
Jan 8, 2026
223.00
225.60
221.05
221.52
221.33
22,408
Jan 7, 2026
226.50
230.00
224.40
225.02
224.83
35,704
Jan 6, 2026
225.00
230.00
224.04
229.03
228.83
23,239
Jan 5, 2026
227.00
229.90
226.20
227.61
227.41
21,912
Jan 2, 2026
230.55
231.40
224.75
226.65
226.45
50,152
Jan 1, 2026
235.60
235.60
227.80
229.47
229.27
24,614
Dec 31, 2025
229.45
235.50
228.85
234.60
234.40
25,506
Dec 30, 2025
225.85
232.30
222.00
230.60
230.40
30,124
Dec 29, 2025
226.00
226.95
224.15
225.90
225.70
23,591
Dec 26, 2025
234.50
234.60
225.50
225.95
225.75
52,174
Dec 24, 2025
237.10
238.70
232.95
234.65
234.45
30,592
Dec 23, 2025
238.15
239.90
236.70
236.85
236.65
22,748
Dec 22, 2025
240.80
242.75
236.50
237.55
237.34
14,209
Dec 19, 2025
238.05
240.60
236.95
239.60
239.39
39,368
Dec 18, 2025
240.20
240.35
236.40
237.80
237.59
18,009
Dec 17, 2025
245.10
246.00
238.95
240.55
240.34
10,530
Dec 16, 2025
245.90
247.40
243.95
244.85
244.64
12,904
Dec 15, 2025
242.55
250.00
239.85
247.40
247.19
25,457
Dec 12, 2025
245.00
250.85
238.95
242.55
242.34
103,126
Dec 11, 2025
237.15
240.00
236.60
239.45
239.24
12,688
Dec 10, 2025
240.60
243.40
235.80
236.90
236.70
33,175
Dec 9, 2025
251.50
252.00
237.85
239.50
239.29
128,355
Dec 8, 2025
251.70
254.00
250.30
252.50
252.28
51,049
Dec 5, 2025
252.25
253.20
251.45
251.70
251.48
16,540
Dec 4, 2025
255.00
256.25
251.60
252.25
252.03
21,820
Dec 3, 2025
261.65
261.65
253.95
255.40
255.18
22,541
Dec 2, 2025
256.70
262.50
253.70
261.65
261.42
21,264
Dec 1, 2025
257.70
261.65
255.20
257.85
257.63
19,751
Nov 28, 2025
257.95
259.80
254.00
256.15
255.93
38,820
Nov 27, 2025
260.10
261.00
256.55
257.95
257.73
18,261
Nov 26, 2025
250.10
262.80
250.10
261.30
261.07
38,575
Nov 25, 2025
251.75
256.15
251.75
254.95
254.73
12,322
Nov 24, 2025
255.40
255.40
251.70
252.80
252.58
22,928
Nov 21, 2025
252.10
261.90
251.70
257.25
257.03
60,235
Nov 20, 2025
260.30
261.00
251.70
252.05
251.83
66,213
Nov 19, 2025
268.05
268.50
258.10
260.30
260.07
34,135
Nov 18, 2025
260.05
270.35
257.00
268.05
267.82
86,094
Nov 17, 2025
263.15
265.25
259.00
260.05
259.83
26,545
Nov 14, 2025
267.25
267.35
261.80
262.90
262.67
23,032
Nov 13, 2025
269.00
271.40
266.35
267.25
267.02
31,708
Nov 12, 2025
268.60
271.35
266.40
268.05
267.82
22,688
Nov 11, 2025
266.60
272.00
261.70
269.25
269.02
51,812
Nov 10, 2025
261.60
268.00
257.35
265.55
265.32
44,422
Nov 7, 2025
265.00
269.50
259.00
260.95
260.72
85,017
Nov 6, 2025
271.20
288.00
261.95
264.45
264.22
480,619
Nov 4, 2025
275.90
277.50
270.10
270.95
270.72
38,072
Nov 3, 2025
282.00
282.60
270.70
274.85
274.61
83,787
Oct 31, 2025
280.95
281.00
277.00
279.15
278.91
19,953
Oct 30, 2025
277.90
282.60
274.00
280.55
280.31
22,809
