Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 468.15
-13.25 (-2.75%)
At close: Sep 25, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 489.75 | 489.75 | 467.20 | 468.15 | 468.15 | -2.75% | 5,686 |
| Sep 24, 2026 | 480.00 | 512.35 | 462.90 | 481.40 | 481.40 | 1.53% | 54,121 |
| Sep 23, 2026 | 471.40 | 489.95 | 470.00 | 474.15 | 474.15 | 0.58% | 6,903 |
| Sep 22, 2026 | 478.25 | 485.00 | 465.30 | 471.40 | 471.40 | -0.61% | 9,866 |
| Sep 21, 2026 | 473.85 | 477.35 | 462.00 | 474.30 | 474.30 | -0.30% | 7,769 |
| Sep 18, 2026 | 469.65 | 477.85 | 467.50 | 475.75 | 475.75 | 2.23% | 3,531 |
| Sep 17, 2026 | 469.55 | 473.35 | 462.05 | 465.35 | 465.35 | -0.75% | 3,131 |
| Sep 16, 2026 | 471.20 | 474.75 | 449.20 | 468.85 | 468.85 | -0.50% | 7,432 |
| Sep 15, 2026 | 477.45 | 479.80 | 466.40 | 471.20 | 471.20 | -0.81% | 11,497 |
| Sep 11, 2026 | 485.95 | 485.95 | 471.75 | 475.05 | 475.05 | -1.71% | 3,844 |
| Sep 10, 2026 | 493.95 | 496.80 | 480.00 | 483.30 | 483.30 | -2.16% | 5,723 |
| Sep 9, 2026 | 475.05 | 507.00 | 475.05 | 493.95 | 493.95 | 2.45% | 20,886 |
| Sep 8, 2026 | 491.95 | 493.00 | 472.15 | 482.15 | 482.15 | -2.87% | 8,080 |
| Sep 7, 2026 | 498.35 | 511.50 | 492.80 | 496.40 | 496.40 | -0.39% | 5,060 |
| Sep 4, 2026 | 502.05 | 506.20 | 494.00 | 498.35 | 498.35 | -0.89% | 10,287 |
| Sep 3, 2026 | 535.00 | 539.00 | 495.00 | 502.80 | 502.80 | -3.82% | 17,211 |
| Sep 2, 2026 | 486.55 | 526.70 | 478.15 | 522.75 | 522.75 | 7.44% | 21,033 |
| Sep 1, 2026 | 500.10 | 507.15 | 477.50 | 486.55 | 486.55 | -2.72% | 18,731 |
| Aug 31, 2026 | 509.35 | 514.50 | 488.20 | 500.15 | 500.15 | -1.93% | 14,580 |
| Aug 28, 2026 | 493.40 | 520.00 | 488.00 | 510.00 | 510.00 | 4.91% | 15,530 |
| Aug 27, 2026 | 473.40 | 492.00 | 464.00 | 486.15 | 486.15 | 4.13% | 9,322 |
| Aug 26, 2026 | 473.10 | 478.00 | 464.90 | 466.85 | 466.85 | -0.37% | 7,882 |
| Aug 25, 2026 | 490.00 | 490.00 | 456.60 | 468.60 | 468.60 | -1.33% | 5,791 |
| Aug 24, 2026 | 498.00 | 498.00 | 471.65 | 474.90 | 474.90 | -0.69% | 8,035 |
| Aug 21, 2026 | 469.70 | 479.85 | 456.75 | 478.20 | 478.20 | 4.16% | 7,331 |
| Aug 20, 2026 | 447.10 | 465.00 | 447.10 | 459.10 | 459.10 | 0.75% | 7,143 |
| Aug 19, 2026 | 454.00 | 460.15 | 444.25 | 455.70 | 455.70 | 0.26% | 11,243 |
| Aug 18, 2026 | 458.30 | 463.65 | 441.75 | 454.50 | 454.50 | -0.82% | 24,653 |
| Aug 17, 2026 | 451.00 | 460.50 | 437.60 | 458.25 | 458.25 | 1.97% | 26,038 |
| Aug 14, 2026 | 471.20 | 471.20 | 443.00 | 449.40 | 449.40 | -2.21% | 14,242 |
| Aug 13, 2026 | 475.95 | 475.95 | 456.55 | 459.55 | 459.55 | -2.93% | 14,971 |
| Aug 12, 2026 | 475.00 | 498.80 | 469.20 | 473.40 | 473.40 | -2.30% | 30,060 |
| Aug 11, 2026 | 557.10 | 557.10 | 441.45 | 484.55 | 484.55 | -11.66% | 190,443 |
| Aug 10, 2026 | 570.95 | 579.65 | 546.55 | 548.50 | 548.50 | -1.97% | 12,868 |
| Aug 7, 2026 | 561.65 | 568.00 | 546.35 | 559.55 | 559.55 | 1.44% | 16,610 |
| Aug 6, 2026 | 560.95 | 560.95 | 544.35 | 551.60 | 551.60 | -0.01% | 19,053 |
| Aug 5, 2026 | 553.30 | 564.50 | 532.70 | 551.65 | 551.65 | 1.59% | 26,715 |
| Aug 4, 2026 | 516.20 | 551.25 | 516.20 | 546.75 | 543.00 | 6.87% | 31,083 |
| Aug 3, 2026 | 509.75 | 518.45 | 506.15 | 511.60 | 508.09 | 2.06% | 25,589 |
| Jul 31, 2026 | 470.00 | 507.20 | 461.55 | 501.25 | 497.81 | 7.67% | 70,230 |
| Jul 30, 2026 | 447.00 | 482.70 | 440.55 | 465.55 | 462.36 | 3.12% | 13,806 |
| Jul 29, 2026 | 465.00 | 468.25 | 447.60 | 451.45 | 448.35 | -1.05% | 5,834 |
| Jul 28, 2026 | 433.00 | 458.95 | 433.00 | 456.25 | 453.12 | 2.76% | 19,622 |
| Jul 27, 2026 | 428.05 | 449.45 | 428.05 | 444.00 | 440.95 | 2.64% | 22,578 |
| Jul 24, 2026 | 393.95 | 437.40 | 393.95 | 432.60 | 429.63 | 7.63% | 16,831 |
| Jul 23, 2026 | 416.15 | 420.00 | 391.00 | 401.95 | 399.19 | -4.49% | 18,456 |
| Jul 22, 2026 | 438.20 | 438.35 | 419.65 | 420.85 | 417.96 | -3.57% | 18,041 |
| Jul 21, 2026 | 448.95 | 448.95 | 422.60 | 436.45 | 433.46 | -1.52% | 11,967 |
| Jul 20, 2026 | 436.65 | 446.30 | 423.30 | 443.20 | 440.16 | 2.71% | 14,345 |
| Jul 17, 2026 | 461.80 | 464.75 | 428.90 | 431.50 | 428.54 | -6.19% | 27,244 |