Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 322.55
+5.00 (1.57%)
At close: Sep 1, 2025
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 322.50 | 333.40 | 322.50 | 327.75 | 327.75 | -0.21% | 24,099 |
| Sep 2, 2025 | 325.10 | 331.00 | 319.30 | 328.45 | 328.45 | 1.83% | 20,393 |
| Sep 1, 2025 | 319.90 | 329.85 | 317.15 | 322.55 | 322.55 | 1.57% | 30,062 |
| Aug 29, 2025 | 327.95 | 330.00 | 315.15 | 317.55 | 317.55 | -3.48% | 32,939 |
| Aug 28, 2025 | 317.05 | 330.00 | 317.05 | 329.00 | 329.00 | 0.50% | 10,556 |
| Aug 26, 2025 | 325.00 | 333.75 | 316.00 | 327.35 | 327.35 | 1.11% | 19,084 |
| Aug 25, 2025 | 339.50 | 339.50 | 321.05 | 323.75 | 323.75 | -3.67% | 20,932 |
| Aug 22, 2025 | 333.00 | 336.10 | 333.00 | 336.10 | 336.10 | 0.15% | 9,255 |
| Aug 21, 2025 | 342.60 | 342.60 | 335.60 | 335.60 | 335.60 | -1.99% | 20,670 |
| Aug 20, 2025 | 350.00 | 350.00 | 341.00 | 342.40 | 342.40 | -1.11% | 8,432 |
| Aug 19, 2025 | 354.00 | 360.20 | 346.25 | 346.25 | 346.25 | -1.95% | 16,270 |
| Aug 18, 2025 | 359.00 | 359.00 | 353.15 | 353.15 | 353.15 | -1.63% | 9,951 |
| Aug 14, 2025 | 366.00 | 366.85 | 359.00 | 359.00 | 359.00 | -0.19% | 14,195 |
| Aug 13, 2025 | 359.75 | 359.75 | 359.70 | 359.70 | 359.70 | 1.98% | 33,754 |
| Aug 12, 2025 | 353.00 | 353.00 | 352.70 | 352.70 | 352.70 | 1.91% | 8,575 |
| Aug 11, 2025 | 344.90 | 346.10 | 344.90 | 346.10 | 346.10 | 1.99% | 5,196 |
| Aug 8, 2025 | 352.60 | 352.60 | 339.00 | 339.35 | 339.35 | -1.85% | 2,423 |
| Aug 7, 2025 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | -2.00% | 7,465 |
| Aug 6, 2025 | 358.00 | 358.00 | 352.80 | 352.80 | 352.80 | -2.00% | 11,885 |
| Aug 5, 2025 | 349.85 | 360.00 | 349.00 | 360.00 | 357.50 | 1.10% | 12,430 |
| Aug 4, 2025 | 355.00 | 360.00 | 355.00 | 356.10 | 353.63 | -1.63% | 5,868 |
| Aug 1, 2025 | 369.00 | 369.00 | 362.00 | 362.00 | 359.49 | -1.99% | 5,217 |
| Jul 31, 2025 | 370.00 | 373.95 | 369.35 | 369.35 | 366.79 | -1.99% | 6,363 |
| Jul 30, 2025 | 369.50 | 376.85 | 362.15 | 376.85 | 374.23 | 1.99% | 8,768 |
| Jul 29, 2025 | 375.00 | 375.00 | 369.50 | 369.50 | 366.93 | -1.99% | 6,930 |
| Jul 28, 2025 | 382.85 | 382.85 | 377.00 | 377.00 | 374.38 | 0.44% | 3,983 |
| Jul 25, 2025 | 375.40 | 375.50 | 375.35 | 375.35 | 372.74 | -2.00% | 11,082 |
| Jul 24, 2025 | 379.35 | 385.00 | 379.35 | 383.00 | 380.34 | 0.99% | 2,138 |
| Jul 23, 2025 | 386.95 | 386.95 | 379.25 | 379.25 | 376.62 | -1.99% | 15,607 |
| Jul 22, 2025 | 386.00 | 386.95 | 386.00 | 386.95 | 384.26 | 1.99% | 12,454 |
| Jul 21, 2025 | 374.90 | 379.40 | 374.90 | 379.40 | 376.77 | 1.99% | 9,888 |
| Jul 18, 2025 | 372.00 | 373.10 | 372.00 | 372.00 | 369.42 | 0.32% | 9,937 |
| Jul 17, 2025 | 371.00 | 371.00 | 370.80 | 370.80 | 368.23 | -2.00% | 11,983 |
| Jul 16, 2025 | 379.05 | 379.05 | 378.35 | 378.35 | 375.72 | -1.99% | 24,311 |
| Jul 15, 2025 | 386.05 | 386.05 | 386.05 | 386.05 | 383.37 | -1.99% | 4,350 |
| Jul 14, 2025 | 384.45 | 399.00 | 380.00 | 393.90 | 391.17 | 2.46% | 69,883 |
| Jul 11, 2025 | 379.95 | 392.75 | 374.05 | 384.45 | 381.78 | 2.78% | 95,479 |
| Jul 10, 2025 | 365.00 | 374.05 | 364.00 | 374.05 | 371.45 | 5.00% | 86,927 |
| Jul 9, 2025 | 355.00 | 356.25 | 341.00 | 356.25 | 353.78 | 5.00% | 48,888 |
| Jul 8, 2025 | 328.25 | 340.00 | 325.30 | 339.30 | 336.94 | 3.37% | 20,410 |
| Jul 7, 2025 | 341.55 | 341.55 | 326.15 | 328.25 | 325.97 | -0.14% | 4,033 |
| Jul 4, 2025 | 315.75 | 338.90 | 315.75 | 328.70 | 326.42 | -0.74% | 12,714 |
| Jul 3, 2025 | 341.55 | 341.55 | 323.00 | 331.15 | 328.85 | -0.33% | 6,993 |
| Jul 2, 2025 | 330.25 | 339.70 | 318.50 | 332.25 | 329.94 | 0.61% | 6,989 |
| Jul 1, 2025 | 333.90 | 337.70 | 327.00 | 330.25 | 327.96 | -1.70% | 16,538 |
| Jun 30, 2025 | 338.80 | 339.70 | 333.00 | 335.95 | 333.62 | 3.83% | 37,436 |
| Jun 27, 2025 | 323.55 | 323.55 | 323.45 | 323.55 | 321.30 | 1.99% | 34,190 |
| Jun 26, 2025 | 317.30 | 317.30 | 317.25 | 317.25 | 315.05 | 1.98% | 18,502 |
| Jun 25, 2025 | 305.00 | 311.10 | 305.00 | 311.10 | 308.94 | 2.00% | 19,875 |
| Jun 24, 2025 | 314.90 | 314.90 | 305.00 | 305.00 | 302.88 | -1.29% | 8,229 |