Biocon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	404.60	412.30	400.15	410.15	410.15	2.50%	567,498
Dec 2, 2025	390.25	401.40	390.25	400.15	400.15	1.43%	81,952
Dec 1, 2025	398.20	400.60	393.00	394.50	394.50	-0.93%	36,576
Nov 28, 2025	399.70	401.70	396.45	398.20	398.20	-0.34%	57,687
Nov 27, 2025	398.95	403.55	396.80	399.55	399.55	0.25%	100,725
Nov 26, 2025	393.20	400.00	393.20	398.55	398.55	1.37%	64,239
Nov 25, 2025	390.90	396.50	390.90	393.15	393.15	-0.38%	30,506
Nov 24, 2025	397.15	401.90	392.20	394.65	394.65	-0.44%	62,705
Nov 21, 2025	392.95	402.00	392.95	396.40	396.40	0.29%	207,926
Nov 20, 2025	408.10	408.40	391.45	395.25	395.25	-3.56%	281,536
Nov 19, 2025	421.55	424.55	408.35	409.85	409.85	-2.79%	167,534
Nov 18, 2025	422.15	424.95	416.25	421.60	421.60	0.07%	191,041
Nov 17, 2025	413.65	423.00	409.90	421.30	421.30	2.51%	149,213
Nov 14, 2025	415.95	419.60	408.00	411.00	411.00	-1.45%	238,106
Nov 13, 2025	406.40	423.05	406.10	417.05	417.05	2.63%	701,199
Nov 12, 2025	389.80	408.80	381.65	406.35	406.35	5.52%	813,284
Nov 11, 2025	384.00	388.25	381.65	385.10	385.10	0.75%	124,527
Nov 10, 2025	378.60	384.20	377.00	382.25	382.25	0.55%	47,526
Nov 7, 2025	384.50	384.65	376.55	380.15	380.15	-1.26%	50,086
Nov 6, 2025	380.25	386.80	380.20	385.00	385.00	1.25%	69,833
Nov 4, 2025	378.40	385.00	376.05	380.25	380.25	0.81%	179,818
Nov 3, 2025	374.95	379.95	372.65	377.20	377.20	1.40%	85,825
Oct 31, 2025	377.05	380.45	371.35	372.00	372.00	-1.33%	77,185
Oct 30, 2025	379.00	380.20	372.00	377.00	377.00	0.92%	124,515
Oct 29, 2025	366.90	374.70	365.50	373.55	373.55	2.09%	172,353
Oct 28, 2025	358.75	367.95	358.75	365.90	365.90	1.70%	49,844
Oct 27, 2025	359.20	363.95	358.75	359.80	359.80	0.18%	47,159
Oct 24, 2025	363.35	365.10	357.95	359.15	359.15	-0.88%	35,189
Oct 23, 2025	368.80	369.25	361.50	362.35	362.35	-0.92%	198,586
Oct 21, 2025	364.20	367.00	363.70	365.70	365.70	0.41%	46,273