Medico Remedies Ltd (MEDC)

MEDC
🏛️ 인도 →
48.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 61.40 66.00 61.40 65.38 0.0M
2022-12-29 64.34 64.34 62.20 63.45 0.0M
2022-12-28 64.75 64.75 62.30 62.65 0.0M
2022-12-27 62.61 64.60 62.35 64.13 0.0M
2022-12-26 60.11 63.95 58.02 63.51 0.0M
2022-12-23 66.00 66.00 61.07 61.07 0.0M
2022-12-22 66.40 66.40 64.01 64.28 0.0M
2022-12-21 68.60 68.60 64.40 65.29 0.0M
2022-12-20 64.30 67.55 63.40 66.25 0.1M
2022-12-19 64.01 64.85 64.01 64.84 0.0M
2022-12-16 64.40 65.00 64.00 64.52 0.0M
2022-12-15 65.18 65.18 63.80 64.20 0.0M
2022-12-14 64.41 65.60 64.20 64.96 0.0M
2022-12-13 66.18 66.99 64.22 65.77 0.0M
2022-12-12 64.97 66.50 64.30 65.00 0.0M
2022-12-09 62.40 63.95 61.60 63.55 0.0M
2022-12-08 62.80 62.80 61.80 61.80 0.0M
2022-12-07 61.60 62.97 61.60 62.07 0.0M
2022-12-06 63.00 63.00 61.80 61.80 0.1M
2022-12-05 62.40 64.50 62.40 62.93 0.0M
2022-12-02 60.22 63.00 60.00 62.62 0.1M
2022-12-01 64.99 65.00 61.20 62.93 0.1M
2022-11-30 64.98 64.98 61.80 63.70 0.1M
2022-11-29 60.60 62.58 60.42 62.58 0.1M
2022-11-28 53.94 59.60 53.94 59.60 0.1M
2022-11-25 56.77 56.77 56.77 56.77 0.0M
2022-11-24 63.99 64.00 59.75 59.75 0.0M
2022-11-23 60.00 62.89 59.20 62.89 0.1M
2022-11-22 58.00 59.91 54.21 59.90 0.2M
2022-11-21 56.00 57.06 54.43 57.06 0.0M
2022-11-18 53.40 54.42 52.40 54.35 0.1M
2022-11-17 51.83 51.83 51.10 51.83 0.0M
2022-11-16 49.54 49.54 47.40 49.37 0.0M
2022-11-15 47.00 47.19 45.21 47.19 0.0M
2022-11-14 43.00 44.95 43.00 44.95 0.0M
2022-11-11 42.78 45.00 42.78 42.81 0.0M
2022-11-10 45.41 47.19 45.03 45.03 0.0M
2022-11-09 47.20 50.20 45.61 47.39 0.1M
2022-11-07 49.02 49.02 47.65 48.01 0.0M
2022-11-04 46.62 46.70 45.60 46.70 0.0M
2022-11-03 44.79 45.09 40.81 44.48 0.2M
2022-11-02 42.00 42.95 41.00 42.95 0.1M
2022-11-01 40.79 40.91 38.40 40.91 0.0M
2022-10-31 37.96 39.11 37.00 38.97 0.1M
2022-10-28 37.20 37.25 36.00 37.25 0.1M
2022-10-27 35.60 35.70 33.41 35.48 0.0M
2022-10-25 33.80 34.05 31.60 34.00 0.0M
2022-10-24 31.00 32.45 31.00 32.43 0.0M
2022-10-21 30.82 31.17 29.70 30.93 0.0M
2022-10-20 30.68 30.68 29.25 29.69 0.0M
2022-10-19 28.00 29.72 27.92 29.56 0.2M
2022-10-18 29.40 29.40 28.00 28.31 0.1M
2022-10-17 29.50 29.50 27.93 29.29 0.1M
2022-10-14 28.20 29.40 28.20 29.40 0.0M
2022-10-13 27.30 28.70 27.30 28.18 0.0M
2022-10-12 27.55 28.79 26.88 28.40 0.0M
2022-10-11 29.96 29.96 28.03 28.28 0.0M
2022-10-10 29.70 31.10 29.19 29.50 0.0M
2022-10-07 29.98 31.00 29.01 30.72 0.0M
2022-10-06 31.00 31.24 28.33 29.90 0.0M
2022-10-04 30.39 30.39 27.80 29.81 0.0M
2022-10-03 27.80 29.10 27.20 28.99 0.0M
2022-09-30 27.72 27.72 26.40 27.72 0.1M
2022-09-29 26.40 26.41 25.66 26.40 0.0M
2022-09-28 23.89 25.16 23.89 25.16 0.1M
2022-09-27 24.00 24.08 22.50 23.97 0.2M
2022-09-26 23.40 23.92 21.66 22.94 0.2M
2022-09-23 23.00 23.00 21.61 22.79 0.0M
2022-09-22 22.00 22.60 21.60 22.60 0.0M
2022-09-21 21.01 22.00 21.01 22.00 0.0M
2022-09-20 22.45 22.45 21.38 22.00 0.0M
2022-09-19 23.59 23.59 22.45 22.45 0.0M
2022-09-16 21.85 23.72 21.85 23.63 0.0M
2022-09-15 21.01 22.85 21.01 22.85 0.0M
2022-09-14 21.80 22.00 21.02 21.77 0.0M
2022-09-13 20.42 21.80 20.22 21.63 0.0M
2022-09-12 21.60 21.60 20.17 21.26 0.0M
2022-09-09 20.69 20.69 20.04 20.19 0.0M
2022-09-08 20.53 20.78 20.21 20.59 0.0M
2022-09-07 19.82 20.50 19.80 20.39 0.0M
2022-09-06 19.75 21.12 19.60 20.23 0.0M
2022-09-05 21.00 21.41 20.04 20.18 0.0M
2022-09-02 20.69 20.93 20.18 20.69 0.0M
2022-09-01 20.83 22.00 20.40 20.42 0.0M
2022-08-30 21.22 21.50 20.19 20.40 0.0M
2022-08-29 23.40 23.40 19.62 21.16 0.0M
2022-08-26 19.95 21.60 19.91 21.43 0.0M
2022-08-25 18.63 20.44 18.63 19.71 0.0M
2022-08-24 18.57 19.82 18.03 18.59 0.0M
2022-08-23 19.18 19.21 18.58 19.15 0.0M
2022-08-22 18.87 19.21 18.87 19.21 0.0M
2022-08-19 18.87 19.43 17.98 18.96 0.0M
2022-08-18 19.11 19.98 18.40 18.87 0.0M
2022-08-17 18.93 19.00 18.45 19.00 0.0M
2022-08-16 19.93 19.93 18.23 18.58 0.0M
2022-08-12 20.40 20.70 19.20 19.77 0.0M
2022-08-11 20.00 20.93 19.90 20.30 0.0M
2022-08-10 17.13 20.22 17.13 19.92 0.0M
2022-08-08 18.53 18.53 18.39 18.39 0.0M
2022-08-05 17.62 19.00 17.62 18.03 0.0M
2022-08-04 18.01 18.32 17.60 18.22 0.0M
2022-08-03 17.84 18.31 17.61 17.91 0.0M
2022-08-02 18.50 18.50 17.92 18.02 0.0M
2022-08-01 18.03 18.94 17.30 18.82 0.0M
2022-07-29 18.36 18.36 17.99 18.20 0.0M
2022-07-28 17.96 17.96 17.37 17.80 0.0M
2022-07-27 17.45 17.45 17.18 17.18 0.0M
2022-07-26 17.12 17.63 17.00 17.60 0.0M
2022-07-25 17.00 17.65 17.00 17.58 0.0M
2022-07-22 17.94 17.94 17.10 17.75 0.0M
2022-07-21 17.24 17.98 17.10 17.59 0.0M
2022-07-20 18.60 18.60 17.23 17.54 0.0M
2022-07-19 17.32 18.21 17.32 18.13 0.0M
2022-07-18 18.50 18.50 17.20 17.81 0.0M
2022-07-15 17.40 17.89 17.09 17.84 0.0M
2022-07-14 17.50 18.40 17.43 17.56 0.0M
2022-07-13 18.55 18.55 17.63 17.76 0.0M
2022-07-12 18.63 18.63 17.60 18.55 0.0M
2022-07-11 18.40 18.40 17.48 17.75 0.0M
2022-07-08 17.63 18.40 17.58 18.40 0.0M
2022-07-07 17.24 17.67 17.24 17.63 0.0M
2022-07-06 17.44 17.44 16.80 16.96 0.0M
2022-07-05 17.11 17.78 17.07 17.60 0.0M
2022-07-04 16.46 18.05 16.46 17.11 0.0M
2022-07-01 17.44 18.70 17.20 17.31 0.0M
2022-06-30 17.44 18.60 17.44 18.01 0.0M
2022-06-29 18.59 18.59 17.76 17.76 0.0M
2022-06-28 18.31 18.40 18.20 18.40 0.0M
2022-06-27 17.93 18.92 17.89 18.04 0.0M
2022-06-24 18.05 18.48 17.40 18.08 0.0M
2022-06-23 17.63 18.90 17.40 18.28 0.0M
2022-06-22 18.30 18.30 17.67 18.00 0.0M
2022-06-21 18.41 18.41 17.40 18.06 0.0M
2022-06-20 18.36 18.36 17.68 17.68 0.0M
2022-06-17 20.27 20.27 18.54 18.61 0.0M
2022-06-16 19.16 19.53 18.51 19.31 0.0M
2022-06-15 20.99 20.99 19.47 19.47 0.0M
2022-06-14 22.20 22.20 20.47 20.49 0.0M
2022-06-13 21.15 21.56 19.76 21.54 0.0M
2022-06-10 18.68 20.64 18.68 20.64 0.0M
2022-06-09 18.96 19.94 18.96 19.66 0.0M
2022-06-08 20.41 20.41 19.72 19.95 0.0M
2022-06-07 19.13 20.59 18.81 20.41 0.0M
2022-06-06 19.58 20.41 19.58 19.61 0.0M
2022-06-03 20.61 20.61 20.61 20.61 0.0M
2022-06-02 21.69 21.69 21.69 21.69 0.0M
2022-06-01 22.83 22.83 22.83 22.83 0.0M
2022-05-31 24.03 24.03 24.03 24.03 0.0M
2022-05-30 27.58 27.94 25.29 25.29 0.0M
2022-05-27 25.90 26.62 25.56 26.62 0.1M
2022-05-26 24.16 24.20 23.00 24.20 0.1M
2022-05-25 22.00 22.00 22.00 22.00 0.0M
2022-05-23 19.00 20.00 19.00 20.00 0.0M
2022-04-29 20.00 20.00 20.00 20.00 0.0M
2022-04-25 19.20 19.20 19.20 19.20 0.0M
2022-04-22 17.60 17.60 17.60 17.60 0.0M
2022-04-08 16.00 16.00 16.00 16.00 0.0M
2022-04-07 16.20 16.20 16.00 16.00 0.0M
2022-04-04 16.20 16.20 16.20 16.20 0.0M
2022-03-29 16.00 16.80 16.00 16.80 0.0M
2022-03-28 16.00 16.00 15.98 16.00 0.0M
2022-03-24 16.82 16.86 16.82 16.82 0.0M
2022-03-23 17.69 17.69 17.69 17.69 0.0M
2022-03-16 16.85 16.85 16.85 16.85 0.0M
2022-03-09 15.39 16.10 15.39 16.10 0.0M
2022-03-08 15.11 16.20 15.11 16.20 0.0M
2022-03-07 15.35 16.20 15.35 15.90 0.0M
2022-02-23 16.00 16.30 16.00 16.15 0.0M
2022-02-18 15.50 16.50 15.49 16.50 0.0M
2022-02-04 16.30 16.30 16.30 16.30 0.0M
2022-01-31 16.20 16.20 16.20 16.20 0.0M
2022-01-28 16.00 16.00 16.00 16.00 0.0M
2022-01-27 15.44 15.44 15.44 15.44 0.0M
2022-01-25 16.25 16.25 16.25 16.25 0.0M
2022-01-24 17.02 17.02 17.02 17.02 0.0M
2022-01-21 17.87 17.87 17.87 17.87 0.0M
2022-01-20 19.80 19.80 18.81 18.81 0.0M
2022-01-14 18.87 18.87 18.87 18.87 0.0M
2022-01-13 19.86 19.86 19.86 19.86 0.0M
2022-01-12 20.90 22.00 20.90 20.90 0.0M
2022-01-11 21.99 21.99 21.99 21.99 0.0M