Nath Bio-Genes (India) Limited (BOM:537291)
India · Delayed Price · Currency is INR 139.00
+11.35 (8.89%)
At close: Apr 1, 2026
BOM:537291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 135.00 | 140.00 | 134.20 | 139.70 | 139.70 | 0.50% | 1,029 |
| Apr 1, 2026 | 134.95 | 139.00 | 134.70 | 139.00 | 139.00 | 8.89% | 1,902 |
| Mar 30, 2026 | 129.00 | 129.05 | 126.75 | 127.65 | 127.65 | -1.54% | 2,885 |
| Mar 27, 2026 | 131.20 | 135.25 | 128.00 | 129.65 | 129.65 | -4.63% | 9,323 |
| Mar 25, 2026 | 138.70 | 140.00 | 135.10 | 135.95 | 135.95 | 0.30% | 8,159 |
| Mar 24, 2026 | 136.00 | 137.70 | 134.80 | 135.55 | 135.55 | 0.56% | 43,100 |
| Mar 23, 2026 | 138.60 | 140.00 | 134.00 | 134.80 | 134.80 | -3.75% | 6,669 |
| Mar 20, 2026 | 142.30 | 142.60 | 140.05 | 140.05 | 140.05 | 0.14% | 1,106 |
| Mar 19, 2026 | 141.75 | 143.10 | 139.50 | 139.85 | 139.85 | -2.54% | 932 |
| Mar 18, 2026 | 141.80 | 144.00 | 141.80 | 143.50 | 143.50 | 1.85% | 5,567 |
| Mar 17, 2026 | 140.20 | 142.00 | 139.70 | 140.90 | 140.90 | - | 431 |
| Mar 16, 2026 | 142.05 | 142.85 | 138.60 | 140.90 | 140.90 | -1.19% | 1,264 |
| Mar 13, 2026 | 145.00 | 145.00 | 140.00 | 142.60 | 142.60 | -1.72% | 1,441 |
| Mar 12, 2026 | 145.85 | 147.00 | 145.10 | 145.10 | 145.10 | -0.65% | 171 |
| Mar 11, 2026 | 148.45 | 149.40 | 146.00 | 146.05 | 146.05 | -1.62% | 863 |
| Mar 10, 2026 | 142.50 | 148.45 | 141.95 | 148.45 | 148.45 | 5.66% | 789 |
| Mar 9, 2026 | 136.00 | 143.80 | 136.00 | 140.50 | 140.50 | -2.43% | 1,658 |
| Mar 6, 2026 | 143.00 | 144.65 | 143.00 | 144.00 | 144.00 | 0.70% | 308 |
| Mar 5, 2026 | 143.75 | 144.75 | 140.25 | 143.00 | 143.00 | 2.07% | 106 |
| Mar 4, 2026 | 138.15 | 144.00 | 137.95 | 140.10 | 140.10 | -2.91% | 2,479 |
| Mar 2, 2026 | 146.35 | 147.20 | 144.00 | 144.30 | 144.30 | -3.77% | 2,734 |
| Feb 27, 2026 | 145.90 | 150.10 | 145.90 | 149.95 | 149.95 | 0.20% | 916 |
| Feb 26, 2026 | 149.90 | 149.90 | 148.00 | 149.65 | 149.65 | 0.20% | 611 |
| Feb 25, 2026 | 151.00 | 151.00 | 148.35 | 149.35 | 149.35 | -0.43% | 576 |
| Feb 24, 2026 | 146.70 | 150.00 | 146.70 | 150.00 | 150.00 | 2.60% | 655 |
| Feb 23, 2026 | 145.15 | 148.45 | 145.15 | 146.20 | 146.20 | 0.45% | 951 |
| Feb 20, 2026 | 149.00 | 149.45 | 145.15 | 145.55 | 145.55 | -0.48% | 669 |
| Feb 19, 2026 | 149.00 | 149.00 | 146.25 | 146.25 | 146.25 | -2.30% | 264 |
| Feb 18, 2026 | 150.55 | 150.55 | 146.30 | 149.70 | 149.70 | 0.40% | 238 |
| Feb 17, 2026 | 149.25 | 150.70 | 147.10 | 149.10 | 149.10 | -0.27% | 197 |
| Feb 16, 2026 | 147.55 | 149.90 | 147.00 | 149.50 | 149.50 | -0.33% | 370 |
| Feb 13, 2026 | 149.55 | 151.00 | 147.00 | 150.00 | 150.00 | 0.23% | 336 |
| Feb 12, 2026 | 142.00 | 153.95 | 142.00 | 149.65 | 149.65 | 0.17% | 561 |
| Feb 11, 2026 | 153.90 | 156.00 | 148.65 | 149.40 | 149.40 | -2.77% | 1,561 |
| Feb 10, 2026 | 154.00 | 157.00 | 153.65 | 153.65 | 153.65 | -0.81% | 2,644 |
| Feb 9, 2026 | 155.00 | 155.65 | 152.90 | 154.90 | 154.90 | 1.51% | 714 |
| Feb 6, 2026 | 150.60 | 152.60 | 148.45 | 152.60 | 152.60 | 1.40% | 459 |
| Feb 5, 2026 | 152.00 | 152.00 | 149.00 | 150.50 | 150.50 | - | 528 |
| Feb 4, 2026 | 148.10 | 153.85 | 147.95 | 150.50 | 150.50 | 1.01% | 7,919 |
| Feb 3, 2026 | 149.55 | 150.00 | 145.90 | 149.00 | 149.00 | 0.07% | 3,406 |
| Feb 2, 2026 | 146.20 | 149.40 | 146.10 | 148.90 | 148.90 | 2.37% | 529 |
| Feb 1, 2026 | 138.25 | 149.90 | 138.25 | 145.45 | 145.45 | 0.07% | 1,197 |
| Jan 30, 2026 | 142.75 | 150.00 | 142.75 | 145.35 | 145.35 | 1.50% | 384 |
| Jan 29, 2026 | 142.20 | 145.65 | 142.00 | 143.20 | 143.20 | 0.99% | 1,869 |
| Jan 28, 2026 | 140.75 | 142.40 | 140.00 | 141.80 | 141.80 | -0.07% | 1,216 |
| Jan 27, 2026 | 142.60 | 142.60 | 141.80 | 141.90 | 141.90 | -0.07% | 1,096 |
| Jan 23, 2026 | 145.50 | 146.00 | 141.20 | 142.00 | 142.00 | -2.84% | 1,153 |
| Jan 22, 2026 | 143.50 | 146.95 | 142.10 | 146.15 | 146.15 | 3.69% | 781 |
| Jan 21, 2026 | 139.00 | 142.80 | 138.85 | 140.95 | 140.95 | 0.75% | 1,773 |
| Jan 20, 2026 | 147.00 | 147.00 | 138.00 | 139.90 | 139.90 | -4.89% | 3,838 |