Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 315.55
-3.45 (-1.08%)
At close: Mar 4, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 319.90 | 319.90 | 309.35 | 315.55 | 315.55 | -1.08% | 10,844 |
| Mar 2, 2026 | 320.10 | 322.05 | 306.30 | 319.00 | 319.00 | -1.95% | 16,451 |
| Feb 27, 2026 | 332.00 | 337.00 | 322.25 | 325.35 | 325.35 | -2.14% | 7,150 |
| Feb 26, 2026 | 335.05 | 344.00 | 331.15 | 332.45 | 332.45 | -2.25% | 6,387 |
| Feb 25, 2026 | 338.00 | 341.75 | 333.50 | 340.10 | 340.10 | 1.16% | 26,210 |
| Feb 24, 2026 | 331.50 | 338.00 | 329.40 | 336.20 | 336.20 | 0.31% | 12,408 |
| Feb 23, 2026 | 325.00 | 338.00 | 312.35 | 335.15 | 335.15 | 3.68% | 27,941 |
| Feb 20, 2026 | 323.50 | 324.05 | 312.35 | 323.25 | 323.25 | 1.09% | 5,835 |
| Feb 19, 2026 | 331.00 | 340.00 | 318.00 | 319.75 | 319.75 | -2.31% | 12,821 |
| Feb 18, 2026 | 330.00 | 331.00 | 320.50 | 327.30 | 327.30 | -0.91% | 18,656 |
| Feb 17, 2026 | 329.00 | 331.80 | 320.00 | 330.30 | 330.30 | 2.01% | 12,342 |
| Feb 16, 2026 | 310.00 | 325.10 | 310.00 | 323.80 | 323.80 | 4.15% | 39,333 |
| Feb 13, 2026 | 316.45 | 318.00 | 307.25 | 310.90 | 310.90 | -0.61% | 11,489 |
| Feb 12, 2026 | 311.50 | 320.00 | 306.40 | 312.80 | 312.80 | 0.47% | 22,086 |
| Feb 11, 2026 | 313.70 | 317.95 | 305.65 | 311.35 | 311.35 | 0.32% | 17,420 |
| Feb 10, 2026 | 300.00 | 315.00 | 294.80 | 310.35 | 310.35 | -5.25% | 123,990 |
| Feb 9, 2026 | 337.00 | 337.80 | 322.70 | 327.55 | 327.55 | -0.21% | 23,675 |
| Feb 6, 2026 | 335.00 | 335.00 | 326.65 | 328.25 | 328.25 | -1.29% | 5,309 |
| Feb 5, 2026 | 332.00 | 336.90 | 322.00 | 332.55 | 332.55 | 0.88% | 17,772 |
| Feb 4, 2026 | 329.70 | 332.90 | 316.95 | 329.65 | 329.65 | 2.09% | 17,405 |
| Feb 3, 2026 | 340.95 | 342.90 | 321.90 | 322.90 | 322.90 | -1.36% | 30,167 |
| Feb 2, 2026 | 328.90 | 333.30 | 321.15 | 327.35 | 327.35 | -0.47% | 7,730 |
| Feb 1, 2026 | 332.00 | 332.00 | 318.20 | 328.90 | 328.90 | 2.05% | 17,240 |
| Jan 30, 2026 | 305.00 | 325.00 | 305.00 | 322.30 | 322.30 | 3.92% | 16,386 |
| Jan 29, 2026 | 326.90 | 327.95 | 305.25 | 310.15 | 310.15 | -4.07% | 11,868 |
| Jan 28, 2026 | 320.00 | 328.40 | 313.20 | 323.30 | 323.30 | 1.84% | 5,062 |
| Jan 27, 2026 | 321.95 | 322.00 | 315.00 | 317.45 | 317.45 | 1.98% | 10,469 |
| Jan 23, 2026 | 325.00 | 329.30 | 309.00 | 311.30 | 311.30 | -4.20% | 6,992 |
| 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 |