Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 293.20
+2.60 (0.89%)
At close: May 27, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 306.15 | 309.00 | 289.95 | 290.60 | 290.60 | -3.77% | 13,466 |
| May 25, 2026 | 310.00 | 310.00 | 297.20 | 302.00 | 302.00 | -0.21% | 3,827 |
| May 22, 2026 | 308.90 | 308.90 | 301.50 | 302.65 | 302.65 | -0.31% | 1,626 |
| May 21, 2026 | 307.00 | 310.95 | 302.10 | 303.60 | 303.60 | -1.41% | 3,780 |
| May 20, 2026 | 301.90 | 310.00 | 288.55 | 307.95 | 307.95 | 4.76% | 6,873 |
| May 19, 2026 | 288.65 | 297.00 | 287.35 | 293.95 | 293.95 | 1.94% | 1,924 |
| May 18, 2026 | 294.00 | 294.00 | 284.45 | 288.35 | 288.35 | -2.34% | 3,940 |
| May 15, 2026 | 298.90 | 299.90 | 291.70 | 295.25 | 295.25 | 1.37% | 1,438 |
| May 14, 2026 | 285.85 | 292.00 | 285.80 | 291.25 | 291.25 | 2.53% | 5,201 |
| May 13, 2026 | 286.55 | 289.20 | 282.00 | 284.05 | 284.05 | -0.72% | 1,923 |
| May 12, 2026 | 280.15 | 290.00 | 279.50 | 286.10 | 286.10 | 1.40% | 3,687 |
| May 11, 2026 | 287.00 | 288.70 | 278.40 | 282.15 | 282.15 | -2.27% | 6,600 |
| May 8, 2026 | 291.05 | 301.60 | 286.00 | 288.70 | 288.70 | -4.07% | 8,426 |
| May 7, 2026 | 301.10 | 305.00 | 298.95 | 300.95 | 300.95 | -0.12% | 4,171 |
| May 6, 2026 | 303.35 | 303.45 | 300.00 | 301.30 | 301.30 | 0.90% | 1,574 |
| May 5, 2026 | 301.05 | 301.20 | 294.40 | 298.60 | 298.60 | -0.25% | 4,187 |
| May 4, 2026 | 309.50 | 318.05 | 293.70 | 299.35 | 299.35 | -3.87% | 16,022 |
| Apr 30, 2026 | 311.85 | 313.90 | 308.10 | 311.40 | 311.40 | -0.43% | 2,614 |
| Apr 29, 2026 | 317.40 | 318.45 | 312.00 | 312.75 | 312.75 | 0.14% | 1,380 |
| Apr 28, 2026 | 315.90 | 317.35 | 309.90 | 312.30 | 312.30 | -0.62% | 1,825 |
| Apr 27, 2026 | 319.50 | 321.40 | 313.00 | 314.25 | 314.25 | -1.50% | 3,136 |
| Apr 24, 2026 | 325.00 | 325.00 | 317.00 | 319.05 | 319.05 | -0.75% | 5,372 |
| Apr 23, 2026 | 315.10 | 325.00 | 309.00 | 321.45 | 321.45 | 1.97% | 8,260 |
| Apr 22, 2026 | 317.75 | 318.95 | 314.60 | 315.25 | 315.25 | 0.22% | 1,825 |
| Apr 21, 2026 | 316.95 | 321.50 | 309.95 | 314.55 | 314.55 | 0.96% | 8,314 |
| Apr 20, 2026 | 308.15 | 316.00 | 308.00 | 311.55 | 311.55 | -0.32% | 8,760 |
| Apr 17, 2026 | 319.00 | 324.85 | 309.95 | 312.55 | 312.55 | -2.89% | 21,835 |
| Apr 16, 2026 | 321.35 | 329.75 | 318.00 | 321.85 | 321.85 | 0.02% | 11,745 |
| Apr 15, 2026 | 333.95 | 338.95 | 320.50 | 321.80 | 321.80 | -1.23% | 37,254 |
| Apr 13, 2026 | 336.00 | 336.00 | 323.40 | 325.80 | 325.80 | -3.05% | 22,563 |
| Apr 10, 2026 | 340.00 | 341.95 | 335.95 | 336.05 | 336.05 | 0.33% | 8,766 |
| Apr 9, 2026 | 340.40 | 348.90 | 330.30 | 334.95 | 334.95 | -1.62% | 11,074 |
| Apr 8, 2026 | 334.50 | 344.95 | 322.55 | 340.45 | 340.45 | 2.62% | 22,180 |
| Apr 7, 2026 | 339.95 | 339.95 | 330.00 | 331.75 | 331.75 | -2.46% | 12,740 |
| Apr 6, 2026 | 335.05 | 343.35 | 333.00 | 340.10 | 340.10 | 0.85% | 6,233 |
| Apr 2, 2026 | 325.05 | 340.00 | 320.00 | 337.25 | 337.25 | 2.87% | 9,046 |
| Apr 1, 2026 | 330.00 | 345.00 | 323.50 | 327.85 | 327.85 | 2.76% | 18,313 |
| Mar 30, 2026 | 345.65 | 351.95 | 317.10 | 319.05 | 319.05 | -6.79% | 13,094 |
| Mar 27, 2026 | 356.05 | 359.95 | 339.75 | 342.30 | 342.30 | -4.70% | 42,826 |
| Mar 25, 2026 | 347.80 | 362.00 | 346.00 | 359.20 | 359.20 | 5.11% | 34,264 |
| Mar 24, 2026 | 340.05 | 344.95 | 333.00 | 341.75 | 341.75 | 0.86% | 14,573 |
| Mar 23, 2026 | 350.00 | 350.00 | 327.35 | 338.85 | 338.85 | -3.78% | 43,404 |
| Mar 20, 2026 | 342.00 | 356.00 | 338.30 | 352.15 | 352.15 | 3.12% | 39,696 |
| Mar 19, 2026 | 339.95 | 349.95 | 339.95 | 341.50 | 341.50 | -1.31% | 16,572 |
| Mar 18, 2026 | 340.00 | 347.90 | 335.00 | 346.05 | 346.05 | 3.47% | 22,585 |
| Mar 17, 2026 | 339.95 | 344.00 | 330.00 | 334.45 | 334.45 | -1.34% | 17,134 |
| Mar 16, 2026 | 320.00 | 341.80 | 316.05 | 339.00 | 339.00 | 5.71% | 34,442 |
| Mar 13, 2026 | 336.90 | 336.90 | 316.05 | 320.70 | 320.70 | -4.81% | 14,533 |
| Mar 12, 2026 | 336.60 | 339.00 | 330.00 | 336.90 | 336.90 | 0.09% | 5,162 |
| Mar 11, 2026 | 342.00 | 346.00 | 330.00 | 336.60 | 336.60 | -0.80% | 14,983 |