Fermenta Biotech Limited (BOM:506414)
India · Delayed Price · Currency is INR 487.90
+1.25 (0.26%)
At close: Oct 16, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 484.00 | 494.85 | 480.85 | 487.90 | 487.90 | 0.26% | 5,515 |
| Oct 15, 2026 | 505.75 | 506.90 | 485.00 | 486.65 | 486.65 | -2.65% | 6,838 |
| Oct 14, 2026 | 516.00 | 517.35 | 489.00 | 499.90 | 499.90 | -4.01% | 9,825 |
| Oct 13, 2026 | 519.40 | 523.95 | 506.05 | 520.80 | 520.80 | 0.27% | 10,329 |
| Oct 12, 2026 | 522.05 | 535.00 | 514.10 | 519.40 | 519.40 | 0.37% | 6,574 |
| Oct 9, 2026 | 542.35 | 546.25 | 514.25 | 517.50 | 517.50 | -3.78% | 5,597 |
| Oct 8, 2026 | 569.60 | 569.60 | 536.30 | 537.85 | 537.85 | -5.04% | 21,120 |
| Oct 7, 2026 | 578.70 | 582.00 | 559.95 | 566.40 | 566.40 | -0.52% | 16,131 |
| Oct 6, 2026 | 554.75 | 582.95 | 552.50 | 569.35 | 569.35 | 2.46% | 29,256 |
| Oct 5, 2026 | 545.10 | 572.60 | 545.10 | 555.70 | 555.70 | 0.79% | 16,425 |
| Oct 1, 2026 | 545.60 | 569.90 | 540.35 | 551.35 | 551.35 | 0.31% | 13,006 |
| Sep 30, 2026 | 539.75 | 563.00 | 528.65 | 549.65 | 549.65 | 0.06% | 35,245 |
| Sep 29, 2026 | 499.10 | 572.80 | 496.35 | 549.30 | 549.30 | 15.07% | 156,962 |
| Sep 28, 2026 | 494.60 | 497.05 | 427.00 | 477.35 | 477.35 | 1.97% | 48,942 |
| 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 |