Biocon Limited (BOM:532523)
India · Delayed Price · Currency is INR 374.05
-6.95 (-1.82%)
At close: Sep 16, 2026
BOM:532523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 391.55 | 392.50 | 381.00 | 381.00 | 381.00 | -2.55% | 114,625 |
| Sep 11, 2026 | 391.90 | 396.65 | 384.80 | 390.95 | 390.95 | 0.24% | 93,366 |
| Sep 10, 2026 | 395.65 | 397.50 | 388.65 | 390.00 | 390.00 | -1.27% | 109,589 |
| Sep 9, 2026 | 393.90 | 403.95 | 393.10 | 395.00 | 395.00 | 0.62% | 16,971,453 |
| Sep 8, 2026 | 391.10 | 399.50 | 390.90 | 392.55 | 392.55 | -0.24% | 122,172 |
| Sep 7, 2026 | 396.75 | 397.25 | 388.70 | 393.50 | 393.50 | -0.94% | 285,986 |
| Sep 4, 2026 | 402.00 | 404.80 | 396.50 | 397.25 | 397.25 | -1.18% | 74,636 |
| Sep 3, 2026 | 402.00 | 405.70 | 400.60 | 402.00 | 402.00 | 0.17% | 56,700 |
| Sep 2, 2026 | 399.45 | 402.00 | 397.85 | 401.30 | 401.30 | 0.01% | 498,359 |
| Sep 1, 2026 | 407.60 | 407.60 | 400.50 | 401.25 | 401.25 | -0.93% | 69,142 |
| Aug 31, 2026 | 409.95 | 412.10 | 402.10 | 405.00 | 405.00 | -1.56% | 746,387 |
| Aug 28, 2026 | 419.30 | 419.30 | 410.10 | 411.40 | 411.40 | -1.53% | 105,229 |
| Aug 27, 2026 | 418.75 | 421.25 | 415.10 | 417.80 | 417.80 | 0.10% | 46,891 |
| Aug 26, 2026 | 415.05 | 419.30 | 414.90 | 417.40 | 417.40 | 0.68% | 36,237 |
| Aug 25, 2026 | 410.05 | 416.00 | 407.05 | 414.60 | 414.60 | 1.12% | 96,710 |
| Aug 24, 2026 | 415.80 | 415.80 | 409.00 | 410.00 | 410.00 | -0.98% | 34,045 |
| Aug 21, 2026 | 412.10 | 415.80 | 411.60 | 414.05 | 414.05 | 0.47% | 152,668 |
| Aug 20, 2026 | 412.90 | 415.70 | 411.25 | 412.10 | 412.10 | -0.53% | 53,654 |
| Aug 19, 2026 | 413.00 | 417.70 | 411.10 | 414.30 | 414.30 | -0.89% | 67,097 |
| Aug 18, 2026 | 412.15 | 421.45 | 412.15 | 418.00 | 418.00 | 1.43% | 189,533 |
| Aug 17, 2026 | 417.45 | 417.45 | 408.60 | 412.10 | 412.10 | -0.67% | 81,533 |
| Aug 14, 2026 | 418.55 | 421.00 | 413.40 | 414.90 | 414.90 | -0.26% | 334,846 |
| Aug 13, 2026 | 424.05 | 424.60 | 416.00 | 416.00 | 416.00 | -2.96% | 194,433 |
| Aug 12, 2026 | 427.05 | 430.30 | 422.60 | 428.70 | 428.70 | -0.30% | 228,484 |
| Aug 11, 2026 | 423.10 | 430.00 | 420.30 | 430.00 | 430.00 | - | 95,542 |
| Aug 10, 2026 | 425.70 | 430.00 | 423.10 | 430.00 | 430.00 | - | 131,643 |
| Aug 7, 2026 | 433.35 | 436.00 | 425.40 | 430.00 | 430.00 | -1.71% | 199,075 |
| Aug 6, 2026 | 427.20 | 442.45 | 421.50 | 437.50 | 437.50 | 2.94% | 572,537 |
| Aug 5, 2026 | 426.45 | 428.35 | 423.00 | 425.00 | 425.00 | -0.04% | 266,456 |
| Aug 4, 2026 | 425.25 | 426.85 | 421.70 | 425.15 | 425.15 | 0.51% | 948,128 |
| Aug 3, 2026 | 432.00 | 432.00 | 423.00 | 423.00 | 423.00 | -0.62% | 760,874 |
| Jul 31, 2026 | 421.80 | 428.00 | 421.80 | 425.65 | 425.65 | 0.02% | 88,046 |
| Jul 30, 2026 | 432.95 | 433.00 | 421.65 | 425.55 | 425.55 | -1.23% | 144,320 |
| Jul 29, 2026 | 434.55 | 435.60 | 427.30 | 430.85 | 430.85 | -0.34% | 101,057 |
| Jul 28, 2026 | 437.55 | 439.80 | 429.50 | 432.30 | 432.30 | -0.86% | 1,088,433 |
| Jul 27, 2026 | 433.85 | 437.90 | 433.85 | 436.05 | 436.05 | 0.54% | 128,685 |
| Jul 24, 2026 | 433.05 | 434.50 | 426.80 | 433.70 | 433.70 | -0.32% | 70,320 |
| Jul 23, 2026 | 415.55 | 437.60 | 415.55 | 435.10 | 435.10 | -0.65% | 162,662 |
| Jul 22, 2026 | 435.70 | 441.60 | 426.40 | 437.95 | 437.95 | -0.57% | 488,540 |
| Jul 21, 2026 | 434.15 | 441.50 | 434.15 | 440.45 | 440.45 | 0.96% | 86,915 |
| Jul 20, 2026 | 437.95 | 442.50 | 435.50 | 436.25 | 436.25 | -0.17% | 147,875 |
| Jul 17, 2026 | 444.95 | 444.95 | 432.80 | 437.00 | 437.00 | -0.84% | 160,961 |
| Jul 16, 2026 | 439.80 | 447.00 | 434.00 | 440.70 | 440.70 | 1.39% | 449,260 |
| Jul 15, 2026 | 437.95 | 441.05 | 431.00 | 434.65 | 434.65 | -0.61% | 345,973 |
| Jul 14, 2026 | 425.00 | 444.50 | 422.50 | 437.30 | 437.30 | 6.52% | 48,029,042 |
| Jul 13, 2026 | 415.25 | 415.40 | 403.00 | 410.55 | 410.55 | -1.89% | 505,041 |
| Jul 10, 2026 | 405.80 | 419.55 | 404.00 | 418.45 | 418.45 | 3.67% | 169,336 |
| Jul 9, 2026 | 399.20 | 409.45 | 395.20 | 403.65 | 403.65 | 1.70% | 198,775 |
| Jul 8, 2026 | 404.60 | 411.00 | 395.05 | 396.90 | 396.90 | -2.46% | 116,095 |
| Jul 7, 2026 | 425.00 | 426.00 | 405.10 | 406.90 | 406.90 | -4.18% | 89,613 |