Biocon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	372.20	382.00	369.50	377.80	377.80	0.68%	367,268
Feb 12, 2026	376.50	389.20	371.20	375.25	375.25	-0.15%	313,244
Feb 11, 2026	368.95	376.95	367.50	375.80	375.80	1.32%	39,075
Feb 10, 2026	374.00	374.90	367.00	370.90	370.90	-0.80%	36,843
Feb 9, 2026	369.00	375.10	366.45	373.90	373.90	2.38%	44,583
Feb 6, 2026	369.70	369.70	361.30	365.20	365.20	-0.68%	28,125
Feb 5, 2026	367.65	368.95	363.30	367.70	367.70	-0.26%	70,379
Feb 4, 2026	372.40	376.35	366.00	368.65	368.65	-0.97%	60,253
Feb 3, 2026	381.20	388.90	370.80	372.25	372.25	0.43%	192,427
Feb 2, 2026	370.95	372.30	360.80	370.65	370.65	0.57%	77,011
Feb 1, 2026	368.15	377.30	362.50	368.55	368.55	0.55%	217,165
Jan 30, 2026	363.85	367.90	360.15	366.55	366.55	0.29%	53,465
Jan 29, 2026	372.25	372.25	359.10	365.50	365.50	-1.26%	27,510
Jan 28, 2026	364.45	371.50	364.00	370.15	370.15	1.34%	54,939
Jan 27, 2026	366.80	369.90	359.50	365.25	365.25	-0.31%	180,479
Jan 23, 2026	372.30	375.75	365.30	366.40	366.40	-1.68%	146,371
Jan 22, 2026	366.05	374.15	366.05	372.65	372.65	2.22%	38,904
Jan 21, 2026	362.65	370.00	359.05	364.55	364.55	-0.55%	123,654
Jan 20, 2026	375.10	375.55	365.50	366.55	366.55	-2.51%	178,949
Jan 19, 2026	374.25	378.20	373.00	376.00	376.00	-0.41%	48,142
Jan 16, 2026	379.00	385.25	374.80	377.55	377.55	-0.40%	91,053
Jan 14, 2026	374.90	383.70	372.90	379.05	379.05	0.46%	886,789
Jan 13, 2026	378.65	383.45	369.60	377.30	377.30	1.41%	212,276
Jan 12, 2026	378.30	380.80	366.25	372.05	372.05	-2.00%	77,939
Jan 9, 2026	377.45	384.35	372.15	379.65	379.65	0.45%	117,538
Jan 8, 2026	386.55	388.30	376.25	377.95	377.95	-2.39%	66,005
Jan 7, 2026	390.55	393.20	386.65	387.20	387.20	0.56%	73,037
Jan 6, 2026	389.15	394.30	383.10	385.05	385.05	-1.57%	57,069
Jan 5, 2026	392.55	398.85	388.10	391.20	391.20	-0.52%	97,227
Jan 2, 2026	387.25	394.65	386.45	393.25	393.25	1.42%	51,367
Jan 1, 2026	393.70	393.70	386.00	387.75	387.75	-1.56%	46,993
Dec 31, 2025	391.60	394.90	388.20	393.90	393.90	0.90%	76,764
Dec 30, 2025	390.10	392.80	389.60	390.40	390.40	0.04%	82,517
Dec 29, 2025	395.25	399.30	388.15	390.25	390.25	-1.27%	46,435
Dec 26, 2025	395.55	401.00	394.05	395.25	395.25	-0.70%	36,393
Dec 24, 2025	404.75	406.00	397.30	398.05	398.05	-0.83%	85,675
Dec 23, 2025	400.10	403.70	398.85	401.40	401.40	0.59%	88,139
Dec 22, 2025	398.00	402.80	397.15	399.05	399.05	0.18%	400,074
Dec 19, 2025	393.50	401.55	393.50	398.35	398.35	1.58%	106,779
Dec 18, 2025	387.90	395.35	385.80	392.15	392.15	1.49%	114,610
Dec 17, 2025	385.00	388.50	383.90	386.40	386.40	0.45%	22,000
Dec 16, 2025	391.95	391.95	384.20	384.65	384.65	-1.51%	31,170
Dec 15, 2025	387.45	391.60	383.70	390.55	390.55	1.01%	68,208
Dec 12, 2025	383.30	388.80	382.70	386.65	386.65	1.34%	26,372
Dec 11, 2025	380.05	382.50	376.35	381.55	381.55	0.69%	1,012,792
Dec 10, 2025	388.55	388.55	378.10	378.95	378.95	-1.20%	56,755
Dec 9, 2025	384.05	386.90	375.90	383.55	383.55	-0.13%	90,546
Dec 8, 2025	393.35	395.50	381.35	384.05	384.05	-2.23%	244,287
Dec 5, 2025	389.80	393.90	386.50	392.80	392.80	1.17%	76,846
Dec 4, 2025	410.00	410.30	384.50	388.25	388.25	-5.34%	481,003