Biocon Limited (BOM:532523)
India · Delayed Price · Currency is INR 361.40
+2.90 (0.81%)
At close: Apr 21, 2026
BOM:532523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 360.45 | 364.60 | 359.00 | 361.40 | 361.40 | 0.81% | 59,596 |
| Apr 20, 2026 | 358.75 | 362.50 | 355.00 | 358.50 | 358.50 | 0.08% | 123,511 |
| Apr 17, 2026 | 354.25 | 358.65 | 349.55 | 358.20 | 358.20 | 2.18% | 71,832 |
| Apr 16, 2026 | 354.35 | 354.90 | 346.95 | 350.55 | 350.55 | 0.03% | 100,825 |
| Apr 15, 2026 | 348.20 | 351.75 | 348.20 | 350.45 | 350.45 | 1.59% | 756,844 |
| Apr 13, 2026 | 342.50 | 346.85 | 338.00 | 344.95 | 344.95 | -1.05% | 147,947 |
| Apr 10, 2026 | 347.00 | 350.45 | 346.15 | 348.60 | 348.60 | 0.82% | 127,766 |
| Apr 9, 2026 | 350.05 | 351.10 | 344.50 | 345.75 | 345.75 | -1.21% | 101,356 |
| Apr 8, 2026 | 349.10 | 353.50 | 344.30 | 350.00 | 350.00 | 2.90% | 1,281,154 |
| Apr 7, 2026 | 354.95 | 361.00 | 337.95 | 340.15 | 340.15 | -4.21% | 463,474 |
| Apr 6, 2026 | 353.30 | 357.10 | 346.50 | 355.10 | 355.10 | 0.72% | 190,509 |
| Apr 2, 2026 | 367.75 | 367.75 | 342.35 | 352.55 | 352.55 | -3.45% | 254,518 |
| Apr 1, 2026 | 368.95 | 371.65 | 362.00 | 365.15 | 365.15 | 1.19% | 212,758 |
| Mar 30, 2026 | 363.25 | 369.70 | 357.40 | 360.85 | 360.85 | -2.50% | 185,578 |
| Mar 27, 2026 | 376.40 | 379.00 | 368.40 | 370.10 | 370.10 | -2.53% | 145,034 |
| Mar 25, 2026 | 370.15 | 381.85 | 370.15 | 379.70 | 379.70 | 2.87% | 145,006 |
| Mar 24, 2026 | 374.85 | 377.20 | 367.10 | 369.10 | 369.10 | 0.48% | 244,533 |
| Mar 23, 2026 | 379.60 | 379.60 | 365.85 | 367.35 | 367.35 | -3.56% | 47,368 |
| Mar 20, 2026 | 371.60 | 382.50 | 370.30 | 380.90 | 380.90 | 3.41% | 116,117 |
| Mar 19, 2026 | 379.35 | 379.40 | 366.45 | 368.35 | 368.35 | -3.65% | 33,763 |
| Mar 18, 2026 | 379.35 | 386.00 | 376.90 | 382.30 | 382.30 | 1.19% | 75,978 |
| Mar 17, 2026 | 376.80 | 382.80 | 375.20 | 377.80 | 377.80 | 0.28% | 76,119 |
| Mar 16, 2026 | 380.65 | 387.40 | 369.20 | 376.75 | 376.75 | -1.68% | 126,854 |
| Mar 13, 2026 | 394.75 | 398.65 | 382.35 | 383.20 | 383.20 | -2.42% | 570,546 |
| Mar 12, 2026 | 392.00 | 397.30 | 388.80 | 392.70 | 392.70 | -0.67% | 73,506 |
| Mar 11, 2026 | 395.80 | 402.75 | 394.45 | 395.35 | 395.35 | -0.08% | 140,184 |
| Mar 10, 2026 | 394.75 | 398.45 | 393.20 | 395.65 | 395.65 | 1.50% | 188,649 |
| Mar 9, 2026 | 385.70 | 390.90 | 379.35 | 389.80 | 389.80 | -0.17% | 64,601 |
| 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 |