Biogen Pharmachem Industries Limited (BOM:531752)
India · Delayed Price · Currency is INR 0.8500
-0.0100 (-1.16%)
At close: Sep 29, 2025
BOM:531752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | -2.35% | 1,053,659 |
| Sep 29, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 474,590 |
| Sep 26, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | - | 728,661 |
| Sep 25, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -2.27% | 1,383,363 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 872,200 |
| Sep 23, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 1,021,626 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 993,293 |
| Sep 19, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 1,295,590 |
| Sep 18, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 745,423 |
| Sep 17, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | - | 1,088,704 |
| Sep 16, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 559,890 |
| Sep 15, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 1,160,567 |
| Sep 12, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 1.11% | 801,472 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 783,973 |
| Sep 10, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 836,154 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 582,134 |
| Sep 8, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | - | 582,423 |
| Sep 5, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 428,840 |
| Sep 4, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 913,969 |
| Sep 3, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 510,143 |
| Sep 2, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 1.12% | 724,561 |
| Sep 1, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 694,131 |
| Aug 29, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 593,489 |
| Aug 28, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 446,587 |
| Aug 26, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 261,005 |
| Aug 25, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 948,383 |
| Aug 22, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 342,674 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 595,427 |
| Aug 20, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | - | 602,742 |
| Aug 19, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 729,906 |
| Aug 18, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -2.22% | 884,523 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 612,169 |
| Aug 13, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | - | 536,495 |
| Aug 12, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 636,943 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 629,347 |
| Aug 8, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 605,925 |
| Aug 7, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 705,878 |
| Aug 6, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 518,668 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 537,138 |
| Aug 4, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 581,415 |
| Aug 1, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 883,182 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 1,234,140 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 1,017,375 |
| Jul 29, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | - | 827,893 |
| Jul 28, 2025 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -3.06% | 1,520,103 |
| Jul 25, 2025 | 1.00 | 1.08 | 0.97 | 0.98 | 0.98 | -2.97% | 2,893,254 |
| Jul 24, 2025 | 1.03 | 1.03 | 0.95 | 1.01 | 1.01 | 9.78% | 6,729,479 |
| Jul 23, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 654,704 |
| Jul 22, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 493,484 |
| Jul 21, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 438,089 |