Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 369.50
-25.50 (-6.46%)
At close: Jul 7, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 392.00 | 392.00 | 366.00 | 369.50 | 369.50 | -6.46% | 33,093 |
| Jul 6, 2026 | 348.95 | 401.20 | 347.55 | 395.00 | 395.00 | 14.21% | 133,236 |
| Jul 3, 2026 | 352.00 | 357.40 | 341.20 | 345.85 | 345.85 | -1.45% | 3,117 |
| Jul 2, 2026 | 356.00 | 357.55 | 348.05 | 350.95 | 350.95 | -1.00% | 2,052 |
| Jul 1, 2026 | 359.95 | 359.95 | 353.00 | 354.50 | 354.50 | -0.11% | 2,580 |
| Jun 30, 2026 | 359.85 | 368.85 | 351.00 | 354.90 | 354.90 | -0.50% | 2,823 |
| Jun 29, 2026 | 379.70 | 379.70 | 351.90 | 356.70 | 356.70 | -2.41% | 9,452 |
| Jun 25, 2026 | 372.40 | 375.65 | 364.00 | 365.50 | 365.50 | 0.08% | 12,730 |
| Jun 24, 2026 | 352.00 | 372.50 | 350.00 | 365.20 | 365.20 | 3.82% | 26,130 |
| Jun 23, 2026 | 345.60 | 358.05 | 342.70 | 351.75 | 351.75 | 2.91% | 9,571 |
| Jun 22, 2026 | 335.45 | 344.85 | 335.45 | 341.80 | 341.80 | 1.06% | 5,503 |
| Jun 19, 2026 | 321.40 | 340.00 | 321.40 | 338.20 | 338.20 | 6.20% | 14,262 |
| Jun 18, 2026 | 321.10 | 323.95 | 315.60 | 318.45 | 318.45 | -1.01% | 5,389 |
| Jun 17, 2026 | 328.60 | 340.00 | 318.00 | 321.70 | 321.70 | 0.34% | 20,863 |
| Jun 16, 2026 | 331.45 | 342.00 | 315.65 | 320.60 | 320.60 | -2.46% | 23,675 |
| Jun 15, 2026 | 343.55 | 343.60 | 321.30 | 328.70 | 328.70 | -2.98% | 9,963 |
| Jun 12, 2026 | 330.00 | 339.25 | 330.00 | 338.80 | 338.80 | 3.12% | 3,572 |
| Jun 11, 2026 | 325.00 | 335.90 | 325.00 | 328.55 | 328.55 | 0.32% | 7,633 |
| Jun 10, 2026 | 349.65 | 349.65 | 321.30 | 327.50 | 327.50 | -4.21% | 17,841 |
| Jun 9, 2026 | 347.70 | 349.00 | 332.00 | 341.90 | 341.90 | 0.26% | 7,851 |
| Jun 8, 2026 | 325.00 | 355.85 | 325.00 | 341.00 | 341.00 | 1.22% | 29,182 |
| Jun 5, 2026 | 319.65 | 343.00 | 316.85 | 336.90 | 336.90 | 5.43% | 17,995 |
| Jun 4, 2026 | 312.25 | 320.90 | 312.25 | 319.55 | 319.55 | 0.80% | 5,311 |
| Jun 3, 2026 | 311.70 | 319.20 | 305.95 | 317.00 | 317.00 | 1.15% | 6,708 |
| Jun 2, 2026 | 303.00 | 318.00 | 303.00 | 313.40 | 313.40 | 4.34% | 15,213 |
| Jun 1, 2026 | 302.75 | 307.10 | 296.85 | 300.35 | 300.35 | 1.74% | 7,103 |
| May 29, 2026 | 298.45 | 300.05 | 292.05 | 295.20 | 295.20 | 0.68% | 2,528 |
| May 27, 2026 | 287.55 | 296.35 | 287.50 | 293.20 | 293.20 | 0.89% | 4,388 |
| 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 |