Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 311.30
-13.65 (-4.20%)
At close: Jan 23, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 329.70 | 329.85 | 321.30 | 324.95 | 324.95 | -0.32% | 5,040 |
| Jan 21, 2026 | 330.10 | 337.45 | 321.05 | 326.00 | 326.00 | -1.45% | 8,725 |
| Jan 20, 2026 | 341.50 | 341.50 | 330.10 | 330.80 | 330.80 | -2.27% | 12,784 |
| Jan 19, 2026 | 333.00 | 343.00 | 332.00 | 338.50 | 338.50 | 1.59% | 16,596 |
| Jan 16, 2026 | 318.60 | 338.00 | 318.60 | 333.20 | 333.20 | 2.87% | 13,596 |
| Jan 14, 2026 | 326.00 | 330.30 | 320.25 | 323.90 | 323.90 | -0.87% | 15,777 |
| Jan 13, 2026 | 319.70 | 330.00 | 310.00 | 326.75 | 326.75 | 2.22% | 13,124 |
| Jan 12, 2026 | 327.35 | 334.85 | 315.00 | 319.65 | 319.65 | -2.55% | 15,265 |
| Jan 9, 2026 | 330.35 | 337.50 | 326.10 | 328.00 | 328.00 | -2.47% | 11,783 |
| Jan 8, 2026 | 343.00 | 346.50 | 333.10 | 336.30 | 336.30 | -2.04% | 8,929 |
| Jan 7, 2026 | 341.80 | 347.80 | 338.00 | 343.30 | 343.30 | 1.19% | 12,395 |
| Jan 6, 2026 | 343.05 | 349.00 | 339.00 | 339.25 | 339.25 | -1.97% | 23,491 |
| Jan 5, 2026 | 350.00 | 353.95 | 343.60 | 346.05 | 346.05 | -1.02% | 14,445 |
| Jan 2, 2026 | 353.00 | 354.50 | 348.50 | 349.60 | 349.60 | -0.04% | 20,599 |
| Jan 1, 2026 | 351.00 | 354.50 | 345.25 | 349.75 | 349.75 | 0.50% | 27,574 |
| Dec 31, 2025 | 349.50 | 351.70 | 342.30 | 348.00 | 348.00 | -0.47% | 17,620 |
| Dec 30, 2025 | 352.25 | 353.95 | 346.20 | 349.65 | 349.65 | -0.74% | 43,397 |
| Dec 29, 2025 | 360.00 | 360.00 | 342.25 | 352.25 | 352.25 | -0.54% | 46,446 |
| Dec 26, 2025 | 358.00 | 358.00 | 347.00 | 354.15 | 354.15 | 0.47% | 19,968 |
| Dec 24, 2025 | 353.95 | 353.95 | 341.05 | 352.50 | 352.50 | 1.19% | 50,790 |
| Dec 23, 2025 | 355.30 | 359.00 | 333.20 | 348.35 | 348.35 | -1.96% | 58,784 |
| Dec 22, 2025 | 354.00 | 359.00 | 347.50 | 355.30 | 355.30 | 0.51% | 50,012 |
| Dec 19, 2025 | 353.00 | 356.00 | 347.00 | 353.50 | 353.50 | 1.03% | 73,450 |
| Dec 18, 2025 | 345.00 | 354.90 | 342.00 | 349.90 | 349.90 | -0.10% | 49,936 |
| Dec 17, 2025 | 352.00 | 353.75 | 344.50 | 350.25 | 350.25 | -0.13% | 46,081 |
| Dec 16, 2025 | 349.00 | 353.00 | 330.00 | 350.70 | 350.70 | -0.13% | 50,170 |
| Dec 15, 2025 | 343.00 | 355.00 | 329.20 | 351.15 | 351.15 | 3.17% | 93,565 |
| Dec 12, 2025 | 343.00 | 356.00 | 332.30 | 340.35 | 340.35 | 6.31% | 197,092 |
| Dec 11, 2025 | 298.00 | 325.00 | 294.10 | 320.15 | 320.15 | 6.52% | 77,643 |
| Dec 10, 2025 | 299.50 | 304.70 | 296.00 | 300.55 | 300.55 | 1.78% | 50,252 |
| Dec 9, 2025 | 270.95 | 298.00 | 268.70 | 295.30 | 295.30 | 11.56% | 85,349 |
| Dec 8, 2025 | 276.00 | 277.00 | 262.10 | 264.70 | 264.70 | -1.60% | 16,570 |
| Dec 5, 2025 | 256.40 | 271.80 | 256.40 | 269.00 | 269.00 | 1.68% | 7,928 |
| Dec 4, 2025 | 268.05 | 269.85 | 262.00 | 264.55 | 264.55 | -1.82% | 15,851 |
| Dec 3, 2025 | 273.65 | 277.35 | 268.00 | 269.45 | 269.45 | -1.37% | 10,401 |
| Dec 2, 2025 | 276.00 | 280.80 | 272.00 | 273.20 | 273.20 | -1.73% | 13,146 |
| Dec 1, 2025 | 285.00 | 288.00 | 276.15 | 278.00 | 278.00 | -1.65% | 14,916 |
| Nov 28, 2025 | 275.25 | 286.80 | 275.25 | 282.65 | 282.65 | 0.23% | 10,495 |
| Nov 27, 2025 | 288.90 | 288.90 | 279.05 | 282.00 | 282.00 | -0.98% | 12,893 |
| Nov 26, 2025 | 280.00 | 286.85 | 276.00 | 284.80 | 284.80 | 3.71% | 10,943 |
| Nov 25, 2025 | 275.00 | 279.80 | 270.55 | 274.60 | 274.60 | 0.04% | 14,739 |
| Nov 24, 2025 | 275.00 | 279.45 | 266.25 | 274.50 | 274.50 | -1.51% | 18,327 |
| Nov 21, 2025 | 278.55 | 282.00 | 274.00 | 278.70 | 278.70 | 0.05% | 8,738 |
| Nov 20, 2025 | 276.15 | 283.95 | 275.25 | 278.55 | 278.55 | 0.04% | 12,095 |
| Nov 19, 2025 | 275.10 | 284.00 | 273.55 | 278.45 | 278.45 | 0.65% | 20,309 |
| Nov 18, 2025 | 277.00 | 284.40 | 276.05 | 276.65 | 276.65 | -0.05% | 16,988 |
| Nov 17, 2025 | 285.50 | 297.00 | 274.50 | 276.80 | 276.80 | -5.16% | 56,352 |
| Nov 14, 2025 | 298.45 | 298.45 | 284.00 | 291.85 | 291.85 | -0.03% | 16,388 |
| Nov 13, 2025 | 294.65 | 298.90 | 290.00 | 291.95 | 291.95 | 2.31% | 50,907 |
| Nov 12, 2025 | 279.90 | 299.00 | 276.10 | 285.35 | 285.35 | 6.67% | 71,251 |