Biocon Limited (BOM:532523)
India · Delayed Price · Currency is INR 360.50
-8.10 (-2.20%)
At close: Oct 7, 2026
BOM:532523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 369.95 | 369.95 | 358.40 | 360.50 | 360.50 | -2.20% | 64,160 |
| Oct 6, 2026 | 367.70 | 370.85 | 366.65 | 368.60 | 368.60 | -0.31% | 36,482 |
| Oct 5, 2026 | 374.95 | 374.95 | 365.20 | 369.75 | 369.75 | -0.31% | 82,528 |
| Oct 1, 2026 | 369.45 | 374.20 | 363.55 | 370.90 | 370.90 | -0.03% | 314,247 |
| Sep 30, 2026 | 374.25 | 381.00 | 371.00 | 371.00 | 371.00 | -1.85% | 95,505 |
| Sep 29, 2026 | 376.35 | 379.90 | 373.25 | 378.00 | 378.00 | 0.80% | 146,440 |
| Sep 28, 2026 | 378.05 | 381.00 | 374.15 | 375.00 | 375.00 | -1.57% | 53,153 |
| Sep 25, 2026 | 387.05 | 388.70 | 381.00 | 381.00 | 381.00 | -1.55% | 720,162 |
| Sep 24, 2026 | 392.40 | 394.55 | 385.50 | 387.00 | 387.00 | -1.81% | 64,353 |
| Sep 23, 2026 | 388.60 | 397.10 | 388.60 | 394.15 | 394.15 | 1.26% | 83,561 |
| Sep 22, 2026 | 393.10 | 399.00 | 389.00 | 389.25 | 389.25 | -1.46% | 72,694 |
| Sep 21, 2026 | 387.55 | 396.00 | 387.55 | 395.00 | 395.00 | 2.60% | 105,478 |
| Sep 18, 2026 | 380.00 | 388.80 | 379.50 | 385.00 | 385.00 | 1.32% | 91,962 |
| Sep 17, 2026 | 374.70 | 381.75 | 370.45 | 380.00 | 380.00 | 1.59% | 52,588 |
| Sep 16, 2026 | 382.10 | 383.70 | 374.00 | 374.05 | 374.05 | -1.82% | 68,862 |
| Sep 15, 2026 | 391.55 | 392.50 | 381.00 | 381.00 | 381.00 | -2.55% | 114,629 |
| 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% | 16,971,482 |
| 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% | 74,901 |
| 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 | - | 95,642 |
| 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% | 761,085 |
| 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 |