Skip to main content
logo
Bharat Immunologicals & Biologicals Corporation Limited (BOM:524663)
India flag India · Delayed Price · Currency is INR
17.73
+0.39 (2.25%)
At close: May 27, 2026

BOM:524663 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.6517.9517.3017.5617.56-0.96%19,390
May 27, 202617.5417.9017.3417.7317.732.25%28,096
May 26, 202617.4017.4917.1117.3417.34-0.29%11,354
May 25, 202617.5017.8017.1017.3917.39-0.80%14,374
May 22, 202617.4917.6517.2617.5317.530.17%9,090
May 21, 202617.2417.6017.1517.5017.502.16%11,169
May 20, 202617.3517.4917.1217.1317.13-0.75%10,561
May 19, 202617.3017.7817.0517.2617.26-1.20%25,433
May 18, 202617.4017.7817.0217.4717.470.52%4,384
May 15, 202617.3717.9417.3717.3817.380.06%16,155
May 14, 202617.8918.2517.1017.3717.37-1.59%19,526
May 13, 202617.1218.0017.1217.6517.651.73%18,133
May 12, 202619.2019.2016.5017.3517.35-8.83%114,885
May 11, 202619.8920.0018.6519.0319.03-2.26%56,331
May 8, 202617.5920.2417.2019.4719.4712.15%261,335
May 7, 202617.3017.5016.2517.3617.360.35%37,688
May 6, 202617.0017.5017.0017.3017.30-0.17%23,000
May 5, 202617.5017.5517.2617.3317.33-0.97%10,828
May 4, 202617.0017.8017.0017.5017.501.51%19,096
Apr 30, 202617.6617.6617.0017.2417.24-2.60%14,819
Apr 29, 202617.6417.9417.5417.7017.700.34%9,280
Apr 28, 202617.5218.0017.5017.6417.641.15%33,811
Apr 27, 202617.5517.8817.3517.4417.44-1.30%39,452
Apr 24, 202617.6317.9017.5517.6717.670.40%11,619
Apr 23, 202617.8318.0017.5017.6017.60-1.18%27,000
Apr 22, 202617.8918.5017.4117.8117.811.14%71,399
Apr 21, 202617.9318.2517.4017.6117.61-1.78%31,853
Apr 20, 202617.7518.5017.5117.9317.930.22%59,292
Apr 17, 202617.4818.3417.1617.8917.894.25%62,999
Apr 16, 202617.4717.4717.0217.1617.16-0.23%26,291
Apr 15, 202616.9017.4016.9017.2017.202.02%19,210
Apr 13, 202616.8616.8816.6116.8616.86-1.23%6,247
Apr 10, 202617.0017.2716.8217.0717.071.73%35,093
Apr 9, 202617.4817.4816.6516.7816.78-1.24%42,205
Apr 8, 202617.4017.5516.7116.9916.991.49%43,808
Apr 7, 202617.1017.3816.7216.7416.74-2.56%28,045
Apr 6, 202616.5017.2916.5017.1817.182.14%19,919
Apr 2, 202615.3017.4115.2116.8216.826.73%37,744
Apr 1, 202614.3716.0014.3715.7615.7610.60%34,059
Mar 30, 202614.6215.3414.1014.2514.25-8.83%106,521
Mar 27, 202616.3016.3015.5015.6315.63-4.11%50,049
Mar 25, 202616.5016.5015.9916.3016.301.05%51,569
Mar 24, 202616.9816.9816.0416.1316.130.75%31,021
Mar 23, 202616.9217.1915.6616.0116.01-4.25%49,815
Mar 20, 202616.6517.4416.4016.7216.720.42%28,965
Mar 19, 202616.7017.1516.5016.6516.65-2.29%31,402
Mar 18, 202616.7617.3816.3817.0417.041.67%18,395
Mar 17, 202616.7517.1516.3716.7616.762.95%19,586
Mar 16, 202616.9218.0016.1116.2816.28-3.78%18,872
Mar 13, 202616.6617.9016.6516.9216.921.32%40,343