Bharat Immunologicals & Biologicals Corporation Limited (BOM:524663)
India · Delayed Price · Currency is INR 15.80
-0.15 (-0.94%)
At close: Aug 21, 2026
BOM:524663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.00 | 16.09 | 15.75 | 15.80 | 15.80 | -0.94% | 14,445 |
| Aug 20, 2026 | 15.83 | 16.25 | 15.80 | 15.95 | 15.95 | -0.50% | 14,327 |
| Aug 19, 2026 | 16.02 | 16.15 | 15.76 | 16.03 | 16.03 | 0.06% | 5,589 |
| Aug 18, 2026 | 15.93 | 16.25 | 15.72 | 16.02 | 16.02 | 0.56% | 3,208 |
| Aug 17, 2026 | 16.20 | 16.31 | 15.85 | 15.93 | 15.93 | -1.06% | 7,709 |
| Aug 14, 2026 | 15.75 | 16.25 | 15.57 | 16.10 | 16.10 | 2.22% | 10,695 |
| Aug 13, 2026 | 15.83 | 16.10 | 15.70 | 15.75 | 15.75 | -1.13% | 28,265 |
| Aug 12, 2026 | 15.65 | 16.44 | 15.65 | 15.93 | 15.93 | 0.70% | 8,259 |
| Aug 11, 2026 | 16.28 | 16.30 | 15.70 | 15.82 | 15.82 | -1.56% | 8,721 |
| Aug 10, 2026 | 16.48 | 16.48 | 15.86 | 16.07 | 16.07 | - | 16,521 |
| Aug 7, 2026 | 16.24 | 16.45 | 15.85 | 16.07 | 16.07 | 0.94% | 17,146 |
| Aug 6, 2026 | 16.01 | 16.34 | 15.86 | 15.92 | 15.92 | -2.09% | 16,156 |
| Aug 5, 2026 | 16.00 | 16.40 | 16.00 | 16.26 | 16.26 | 0.49% | 4,012 |
| Aug 4, 2026 | 15.99 | 16.37 | 15.99 | 16.18 | 16.18 | 1.95% | 9,858 |
| Aug 3, 2026 | 15.40 | 16.25 | 15.40 | 15.87 | 15.87 | 3.05% | 19,197 |
| Jul 31, 2026 | 15.25 | 15.55 | 15.25 | 15.40 | 15.40 | 0.13% | 22,820 |
| Jul 30, 2026 | 15.50 | 15.84 | 15.32 | 15.38 | 15.38 | -0.58% | 30,309 |
| Jul 29, 2026 | 16.00 | 16.00 | 15.40 | 15.47 | 15.47 | -2.21% | 34,058 |
| Jul 28, 2026 | 15.98 | 16.00 | 15.62 | 15.82 | 15.82 | 0.32% | 30,796 |
| Jul 27, 2026 | 16.34 | 16.34 | 15.35 | 15.77 | 15.77 | -0.57% | 11,521 |
| Jul 24, 2026 | 16.34 | 16.39 | 15.79 | 15.86 | 15.86 | -1.06% | 21,224 |
| Jul 23, 2026 | 16.80 | 16.80 | 15.95 | 16.03 | 16.03 | -2.49% | 35,489 |
| Jul 22, 2026 | 16.79 | 16.90 | 16.25 | 16.44 | 16.44 | -2.08% | 13,967 |
| Jul 21, 2026 | 16.99 | 16.99 | 16.55 | 16.79 | 16.79 | - | 8,494 |
| Jul 20, 2026 | 16.82 | 17.18 | 16.71 | 16.79 | 16.79 | 0.36% | 11,448 |
| Jul 17, 2026 | 17.14 | 17.14 | 16.68 | 16.73 | 16.73 | -0.54% | 7,193 |
| Jul 16, 2026 | 16.96 | 17.10 | 16.76 | 16.82 | 16.82 | -0.83% | 16,284 |
| Jul 15, 2026 | 16.76 | 17.14 | 16.76 | 16.96 | 16.96 | -0.35% | 9,630 |
| Jul 14, 2026 | 17.20 | 17.25 | 16.85 | 17.02 | 17.02 | -1.28% | 26,369 |
| Jul 13, 2026 | 16.58 | 17.55 | 16.58 | 17.24 | 17.24 | 1.29% | 15,162 |
| Jul 10, 2026 | 16.95 | 17.20 | 16.55 | 17.02 | 17.02 | 2.65% | 22,139 |
| Jul 9, 2026 | 16.69 | 16.70 | 16.50 | 16.58 | 16.58 | -0.72% | 11,596 |
| Jul 8, 2026 | 16.50 | 17.50 | 16.37 | 16.70 | 16.70 | 0.30% | 47,516 |
| Jul 7, 2026 | 16.99 | 17.00 | 16.51 | 16.65 | 16.65 | -0.89% | 14,118 |
| Jul 6, 2026 | 16.79 | 17.00 | 16.51 | 16.80 | 16.80 | 0.06% | 6,983 |
| Jul 3, 2026 | 16.41 | 17.23 | 16.41 | 16.79 | 16.79 | 0.78% | 9,771 |
| Jul 2, 2026 | 16.99 | 16.99 | 16.39 | 16.66 | 16.66 | -0.72% | 22,953 |
| Jul 1, 2026 | 16.72 | 17.69 | 16.00 | 16.78 | 16.78 | 0.12% | 36,095 |
| Jun 30, 2026 | 17.10 | 17.38 | 16.20 | 16.76 | 16.76 | -1.99% | 29,578 |
| Jun 29, 2026 | 17.65 | 17.65 | 17.06 | 17.10 | 17.10 | -3.12% | 40,412 |
| Jun 25, 2026 | 17.90 | 18.30 | 17.60 | 17.65 | 17.65 | -0.56% | 34,616 |
| Jun 24, 2026 | 18.00 | 18.00 | 17.60 | 17.75 | 17.75 | -2.37% | 18,372 |
| Jun 23, 2026 | 18.15 | 18.30 | 17.90 | 18.18 | 18.18 | -0.16% | 16,347 |
| Jun 22, 2026 | 17.40 | 18.50 | 17.22 | 18.21 | 18.21 | 4.78% | 56,860 |
| Jun 19, 2026 | 17.10 | 17.45 | 17.10 | 17.38 | 17.38 | 1.46% | 9,096 |
| Jun 18, 2026 | 17.06 | 17.48 | 17.06 | 17.13 | 17.13 | 0.47% | 8,143 |
| Jun 17, 2026 | 17.00 | 17.45 | 17.00 | 17.05 | 17.05 | -0.47% | 17,766 |
| Jun 16, 2026 | 17.45 | 17.53 | 17.11 | 17.13 | 17.13 | -0.06% | 22,960 |
| Jun 15, 2026 | 17.75 | 17.75 | 17.05 | 17.14 | 17.14 | 0.71% | 14,833 |
| Jun 12, 2026 | 17.16 | 17.29 | 16.81 | 17.02 | 17.02 | 1.19% | 9,831 |