Biocon Limited (BOM:532523)
India · Delayed Price · Currency is INR 390.45
+3.85 (1.00%)
At close: Mar 6, 2026
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 386.70 | 394.20 | 386.60 | 390.45 | 390.45 | 1.00% | 79,077 |
| Mar 5, 2026 | 379.15 | 389.00 | 379.15 | 386.60 | 386.60 | 2.21% | 164,559 |
| Mar 4, 2026 | 379.55 | 385.30 | 375.70 | 378.25 | 378.25 | -2.60% | 2,337,068 |
| Mar 2, 2026 | 371.00 | 390.20 | 371.00 | 388.35 | 388.35 | -0.36% | 516,843 |
| Feb 27, 2026 | 396.85 | 396.85 | 389.00 | 389.75 | 389.75 | -1.09% | 36,643 |
| Feb 26, 2026 | 393.75 | 400.90 | 389.15 | 394.05 | 394.05 | -0.40% | 139,980 |
| Feb 25, 2026 | 392.90 | 396.85 | 390.30 | 395.65 | 395.65 | 1.36% | 439,985 |
| Feb 24, 2026 | 386.25 | 392.00 | 385.30 | 390.35 | 390.35 | 0.66% | 145,804 |
| Feb 23, 2026 | 385.00 | 389.20 | 383.25 | 387.80 | 387.80 | 1.00% | 97,903 |
| Feb 20, 2026 | 383.40 | 388.60 | 381.20 | 383.95 | 383.95 | 0.46% | 50,030 |
| Feb 19, 2026 | 379.55 | 387.25 | 377.55 | 382.20 | 382.20 | 0.90% | 85,086 |
| Feb 18, 2026 | 378.95 | 382.90 | 375.60 | 378.80 | 378.80 | -0.18% | 66,618 |
| Feb 17, 2026 | 378.50 | 380.95 | 377.20 | 379.50 | 379.50 | -0.20% | 71,834 |
| Feb 16, 2026 | 377.40 | 384.15 | 374.80 | 380.25 | 380.25 | 0.65% | 68,568 |
| 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 |