Biocon Limited (BOM:532523)
India · Delayed Price · Currency is INR 369.25
+0.90 (0.24%)
At close: Sep 19, 2025
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 359.00 | 369.80 | 358.10 | 368.35 | 368.35 | 3.94% | 343,194 |
| Sep 17, 2025 | 361.55 | 362.30 | 353.00 | 354.40 | 354.40 | -1.58% | 52,956 |
| Sep 16, 2025 | 360.80 | 362.00 | 358.45 | 360.10 | 360.10 | 0.46% | 35,295 |
| Sep 15, 2025 | 367.00 | 368.05 | 357.05 | 358.45 | 358.45 | -1.82% | 71,995 |
| Sep 12, 2025 | 363.10 | 366.80 | 363.10 | 365.10 | 365.10 | 0.34% | 29,290 |
| Sep 11, 2025 | 364.20 | 369.00 | 362.65 | 363.85 | 363.85 | -0.03% | 29,365 |
| Sep 10, 2025 | 362.75 | 370.75 | 362.75 | 363.95 | 363.95 | -0.19% | 68,054 |
| Sep 9, 2025 | 364.80 | 366.45 | 361.35 | 364.65 | 364.65 | 0.11% | 50,749 |
| Sep 8, 2025 | 363.95 | 367.75 | 362.25 | 364.25 | 364.25 | 0.12% | 110,338 |
| Sep 5, 2025 | 353.15 | 364.80 | 353.15 | 363.80 | 363.80 | 1.93% | 119,521 |
| Sep 4, 2025 | 363.15 | 364.50 | 355.55 | 356.90 | 356.90 | -1.23% | 34,338 |
| Sep 3, 2025 | 355.45 | 363.35 | 353.65 | 361.35 | 361.35 | 1.45% | 69,199 |
| Sep 2, 2025 | 353.95 | 357.00 | 349.05 | 356.20 | 356.20 | 1.04% | 57,435 |
| Sep 1, 2025 | 348.65 | 353.60 | 346.75 | 352.55 | 352.55 | 1.22% | 48,097 |
| Aug 29, 2025 | 356.30 | 356.30 | 347.45 | 348.30 | 348.30 | -1.36% | 27,671 |
| Aug 28, 2025 | 360.90 | 362.85 | 352.25 | 353.10 | 353.10 | -1.53% | 86,940 |
| Aug 26, 2025 | 358.55 | 363.05 | 355.65 | 358.60 | 358.60 | -0.38% | 137,474 |
| Aug 25, 2025 | 360.05 | 363.50 | 358.35 | 359.95 | 359.95 | 0.17% | 32,008 |
| Aug 22, 2025 | 357.00 | 361.55 | 357.00 | 359.35 | 359.35 | 0.45% | 50,011 |
| Aug 21, 2025 | 359.40 | 361.20 | 354.85 | 357.75 | 357.75 | -0.45% | 85,222 |
| Aug 20, 2025 | 361.85 | 365.00 | 358.25 | 359.35 | 359.35 | -1.28% | 55,405 |
| Aug 19, 2025 | 366.90 | 366.90 | 361.50 | 364.00 | 364.00 | -0.05% | 34,379 |
| Aug 18, 2025 | 360.45 | 366.35 | 360.30 | 364.20 | 364.20 | 1.35% | 148,221 |
| Aug 14, 2025 | 359.60 | 367.85 | 358.20 | 359.35 | 359.35 | -0.24% | 84,421 |
| Aug 13, 2025 | 355.00 | 361.00 | 353.95 | 360.20 | 360.20 | 1.49% | 84,346 |
| Aug 12, 2025 | 342.75 | 357.45 | 340.05 | 354.90 | 354.90 | 3.76% | 152,286 |
| Aug 11, 2025 | 343.15 | 343.15 | 331.00 | 342.05 | 342.05 | -0.38% | 160,530 |
| Aug 8, 2025 | 358.55 | 365.70 | 341.05 | 343.35 | 343.35 | -5.83% | 246,729 |
| Aug 7, 2025 | 358.35 | 365.50 | 355.65 | 364.60 | 364.60 | 1.11% | 147,893 |
| Aug 6, 2025 | 370.25 | 373.00 | 359.50 | 360.60 | 360.60 | -3.21% | 113,786 |
| Aug 5, 2025 | 382.10 | 386.60 | 370.80 | 372.55 | 372.55 | -2.59% | 92,760 |
| Aug 4, 2025 | 379.35 | 386.40 | 374.10 | 382.45 | 382.45 | -0.13% | 107,388 |
| Aug 1, 2025 | 391.15 | 391.65 | 381.80 | 382.95 | 382.95 | -2.08% | 75,293 |
| Jul 31, 2025 | 385.25 | 396.00 | 385.25 | 391.10 | 391.10 | -1.56% | 505,472 |
| Jul 30, 2025 | 399.00 | 403.15 | 394.20 | 397.30 | 397.30 | -0.25% | 200,868 |
| Jul 29, 2025 | 389.95 | 399.00 | 387.00 | 398.30 | 398.30 | 2.81% | 75,530 |
| Jul 28, 2025 | 393.65 | 403.00 | 386.65 | 387.40 | 387.40 | -1.68% | 121,822 |
| Jul 25, 2025 | 394.55 | 399.50 | 392.40 | 394.00 | 394.00 | -0.89% | 59,201 |
| Jul 24, 2025 | 397.45 | 404.35 | 396.70 | 397.55 | 397.55 | 0.18% | 150,079 |
| Jul 23, 2025 | 384.80 | 398.05 | 384.80 | 396.85 | 396.85 | 2.53% | 93,087 |
| Jul 22, 2025 | 394.45 | 394.75 | 386.50 | 387.05 | 387.05 | -1.89% | 103,293 |
| Jul 21, 2025 | 400.00 | 400.00 | 393.90 | 394.50 | 394.50 | -1.10% | 151,749 |
| Jul 18, 2025 | 397.00 | 405.90 | 396.60 | 398.90 | 398.90 | 0.52% | 208,491 |
| Jul 17, 2025 | 397.50 | 398.70 | 392.60 | 396.85 | 396.85 | 0.58% | 97,299 |
| Jul 16, 2025 | 399.05 | 405.85 | 393.25 | 394.55 | 394.55 | 1.11% | 738,997 |
| Jul 15, 2025 | 380.25 | 391.50 | 380.25 | 390.20 | 390.20 | 2.90% | 392,993 |
| Jul 14, 2025 | 373.55 | 381.20 | 369.30 | 379.20 | 379.20 | 1.50% | 90,908 |
| Jul 11, 2025 | 372.40 | 377.45 | 372.05 | 373.60 | 373.60 | 0.32% | 150,088 |
| Jul 10, 2025 | 377.45 | 377.45 | 370.05 | 372.40 | 372.40 | -0.25% | 57,680 |
| Jul 9, 2025 | 368.15 | 379.15 | 367.95 | 373.35 | 373.35 | 1.19% | 174,699 |