Biocon Limited (BOM:532523)
India flag India · Delayed Price · Currency is INR
358.60
-1.35 (-0.38%)
At close: Aug 26, 2025

Biocon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025356.30356.30347.45348.30348.30-1.36%27,671
Aug 28, 2025360.90362.85352.25353.10353.10-1.53%86,940
Aug 26, 2025358.55363.05355.65358.60358.60-0.38%137,474
Aug 25, 2025360.05363.50358.35359.95359.950.17%32,008
Aug 22, 2025357.00361.55357.00359.35359.350.45%50,011
Aug 21, 2025359.40361.20354.85357.75357.75-0.45%85,222
Aug 20, 2025361.85365.00358.25359.35359.35-1.28%55,405
Aug 19, 2025366.90366.90361.50364.00364.00-0.05%34,379
Aug 18, 2025360.45366.35360.30364.20364.201.35%148,221
Aug 14, 2025359.60367.85358.20359.35359.35-0.24%84,421
Aug 13, 2025355.00361.00353.95360.20360.201.49%84,346
Aug 12, 2025342.75357.45340.05354.90354.903.76%152,286
Aug 11, 2025343.15343.15331.00342.05342.05-0.38%160,530
Aug 8, 2025358.55365.70341.05343.35343.35-5.83%246,729
Aug 7, 2025358.35365.50355.65364.60364.601.11%147,893
Aug 6, 2025370.25373.00359.50360.60360.60-3.21%113,786
Aug 5, 2025382.10386.60370.80372.55372.55-2.59%92,760
Aug 4, 2025379.35386.40374.10382.45382.45-0.13%107,388
Aug 1, 2025391.15391.65381.80382.95382.95-2.08%75,293
Jul 31, 2025385.25396.00385.25391.10391.10-1.56%505,472
Jul 30, 2025399.00403.15394.20397.30397.30-0.25%200,868
Jul 29, 2025389.95399.00387.00398.30398.302.81%75,530
Jul 28, 2025393.65403.00386.65387.40387.40-1.68%121,822
Jul 25, 2025394.55399.50392.40394.00394.00-0.89%59,201
Jul 24, 2025397.45404.35396.70397.55397.550.18%150,079
Jul 23, 2025384.80398.05384.80396.85396.852.53%93,087
Jul 22, 2025394.45394.75386.50387.05387.05-1.89%103,293
Jul 21, 2025400.00400.00393.90394.50394.50-1.10%151,749
Jul 18, 2025397.00405.90396.60398.90398.900.52%208,491
Jul 17, 2025397.50398.70392.60396.85396.850.58%97,299
Jul 16, 2025399.05405.85393.25394.55394.551.11%738,997
Jul 15, 2025380.25391.50380.25390.20390.202.90%392,993
Jul 14, 2025373.55381.20369.30379.20379.201.50%90,908
Jul 11, 2025372.40377.45372.05373.60373.600.32%150,088
Jul 10, 2025377.45377.45370.05372.40372.40-0.25%57,680
Jul 9, 2025368.15379.15367.95373.35373.351.19%174,699
Jul 8, 2025372.05373.80366.80368.95368.95-0.83%68,107
Jul 7, 2025381.00381.80371.40372.05372.05-2.13%164,521
Jul 4, 2025375.45381.00373.00380.15380.151.54%195,341
Jul 3, 2025372.00376.25367.05374.40373.901.63%190,748
Jul 2, 2025364.75372.05362.85368.40367.911.67%234,480
Jul 1, 2025356.05363.20354.15362.35361.871.90%156,105
Jun 30, 2025356.75356.75349.55355.60355.130.42%93,510
Jun 27, 2025350.60355.15350.10354.10353.631.01%229,338
Jun 26, 2025353.10356.95349.55350.55350.08-0.30%190,213
Jun 25, 2025350.05355.45343.15351.60351.130.77%209,968
Jun 24, 2025351.15351.60345.65348.90348.43-0.91%421,452
Jun 23, 2025347.15355.60347.15352.10351.630.14%147,511
Jun 20, 2025348.50352.90344.80351.60351.130.86%73,569
Jun 19, 2025343.05351.00343.05348.60348.131.89%362,667