Biocon Limited (BOM:532523)
India · Delayed Price · Currency is INR 377.20
+5.20 (1.40%)
At close: Nov 3, 2025
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 361.90 | 364.80 | 357.05 | 364.20 | 364.20 | 2.29% | 69,664 |
| Oct 17, 2025 | 360.05 | 361.15 | 354.95 | 356.05 | 356.05 | -0.57% | 51,108 |
| Oct 16, 2025 | 359.70 | 360.00 | 356.20 | 358.10 | 358.10 | 0.55% | 24,373 |
| Oct 15, 2025 | 351.05 | 357.05 | 350.55 | 356.15 | 356.15 | 1.25% | 20,340 |
| Oct 14, 2025 | 350.30 | 355.30 | 343.00 | 351.75 | 351.75 | 0.70% | 207,658 |
| Oct 13, 2025 | 350.95 | 351.55 | 347.30 | 349.30 | 349.30 | -1.02% | 17,196 |
| Oct 10, 2025 | 353.00 | 357.65 | 348.70 | 352.90 | 352.90 | 0.04% | 167,658 |
| Oct 9, 2025 | 347.95 | 356.35 | 347.95 | 352.75 | 352.75 | 1.16% | 48,009 |
| Oct 8, 2025 | 346.15 | 354.85 | 346.15 | 348.70 | 348.70 | 0.19% | 101,901 |
| Oct 7, 2025 | 347.80 | 350.85 | 346.90 | 348.05 | 348.05 | 0.23% | 278,999 |
| Oct 6, 2025 | 347.20 | 352.75 | 344.60 | 347.25 | 347.25 | -1.38% | 348,425 |
| Oct 3, 2025 | 346.50 | 352.85 | 346.50 | 352.10 | 352.10 | 1.62% | 81,229 |
| Oct 1, 2025 | 340.20 | 348.15 | 340.20 | 346.50 | 346.50 | 1.66% | 36,875 |
| Sep 30, 2025 | 340.05 | 342.75 | 337.20 | 340.85 | 340.85 | 0.21% | 37,734 |
| Sep 29, 2025 | 339.15 | 343.45 | 338.25 | 340.15 | 340.15 | 0.34% | 80,927 |
| Sep 26, 2025 | 348.60 | 350.00 | 337.90 | 339.00 | 339.00 | -4.74% | 127,413 |
| Sep 25, 2025 | 367.95 | 367.95 | 354.35 | 355.85 | 355.85 | -0.84% | 21,841 |
| Sep 24, 2025 | 357.35 | 360.90 | 356.20 | 358.85 | 358.85 | -0.18% | 55,045 |
| Sep 23, 2025 | 359.05 | 364.05 | 358.15 | 359.50 | 359.50 | -0.68% | 21,382 |
| Sep 22, 2025 | 368.05 | 369.90 | 359.00 | 361.95 | 361.95 | -1.98% | 103,397 |
| Sep 19, 2025 | 371.00 | 374.00 | 367.50 | 369.25 | 369.25 | 0.24% | 169,104 |
| 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 |