Nath Bio-Genes (India) Limited (BOM:537291)
India · Delayed Price · Currency is INR 145.85
-5.15 (-3.41%)
At close: Dec 4, 2025
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.65 | 147.65 | 140.10 | 141.55 | 141.55 | -2.95% | 9,748 |
| Dec 4, 2025 | 152.55 | 152.70 | 144.55 | 145.85 | 145.85 | -3.41% | 6,972 |
| Dec 3, 2025 | 155.35 | 155.35 | 151.00 | 151.00 | 151.00 | -2.58% | 1,692 |
| Dec 2, 2025 | 157.50 | 157.50 | 154.00 | 155.00 | 155.00 | -1.90% | 1,082 |
| Dec 1, 2025 | 158.05 | 158.05 | 156.30 | 158.00 | 158.00 | 0.96% | 90 |
| Nov 28, 2025 | 156.20 | 157.50 | 155.35 | 156.50 | 156.50 | 0.03% | 856 |
| Nov 27, 2025 | 156.70 | 157.50 | 155.35 | 156.45 | 156.45 | 0.16% | 302 |
| Nov 26, 2025 | 153.10 | 156.85 | 152.45 | 156.20 | 156.20 | 3.75% | 1,605 |
| Nov 25, 2025 | 150.60 | 151.50 | 149.80 | 150.55 | 150.55 | -0.20% | 3,467 |
| Nov 24, 2025 | 160.15 | 160.15 | 148.00 | 150.85 | 150.85 | -4.89% | 4,369 |
| Nov 21, 2025 | 161.50 | 161.50 | 157.95 | 158.60 | 158.60 | -1.67% | 783 |
| Nov 20, 2025 | 162.60 | 163.50 | 161.00 | 161.30 | 161.30 | 0.40% | 2,873 |
| Nov 19, 2025 | 164.00 | 164.00 | 160.00 | 160.65 | 160.65 | -1.83% | 515 |
| Nov 18, 2025 | 164.80 | 165.50 | 162.00 | 163.65 | 163.65 | -1.42% | 505 |
| Nov 17, 2025 | 168.50 | 168.50 | 166.00 | 166.00 | 166.00 | -0.51% | 317 |
| Nov 14, 2025 | 168.20 | 168.80 | 166.65 | 166.85 | 166.85 | 1.31% | 835 |
| Nov 13, 2025 | 167.50 | 169.00 | 164.70 | 164.70 | 164.70 | -0.84% | 629 |
| Nov 12, 2025 | 167.10 | 167.10 | 164.60 | 166.10 | 166.10 | -1.72% | 2,117 |
| Nov 11, 2025 | 167.90 | 170.00 | 164.10 | 169.00 | 169.00 | 0.30% | 3,715 |
| Nov 10, 2025 | 166.05 | 179.00 | 166.05 | 168.50 | 168.50 | -2.09% | 1,148 |
| Nov 7, 2025 | 167.50 | 172.90 | 167.20 | 172.10 | 172.10 | 3.12% | 1,511 |
| Nov 6, 2025 | 174.75 | 174.75 | 166.60 | 166.90 | 166.90 | -3.53% | 2,298 |
| Nov 4, 2025 | 171.95 | 173.00 | 171.95 | 173.00 | 173.00 | 0.82% | 52 |
| Nov 3, 2025 | 176.00 | 176.00 | 171.15 | 171.60 | 171.60 | -1.38% | 2,088 |
| Oct 31, 2025 | 168.35 | 175.50 | 168.35 | 174.00 | 174.00 | 3.08% | 4,081 |
| Oct 30, 2025 | 169.65 | 170.00 | 168.15 | 168.80 | 168.80 | -1.06% | 849 |
| Oct 29, 2025 | 169.90 | 170.60 | 167.80 | 170.60 | 170.60 | 0.80% | 771 |
| Oct 28, 2025 | 171.05 | 171.05 | 167.50 | 169.25 | 169.25 | -1.05% | 1,416 |
| Oct 27, 2025 | 170.00 | 172.00 | 170.00 | 171.05 | 171.05 | 1.15% | 828 |
| Oct 24, 2025 | 171.00 | 172.10 | 169.00 | 169.10 | 169.10 | -2.03% | 970 |
| Oct 23, 2025 | 170.40 | 173.40 | 169.85 | 172.60 | 172.60 | 0.35% | 1,170 |
| Oct 21, 2025 | 170.60 | 172.75 | 170.60 | 172.00 | 172.00 | 0.50% | 590 |
| Oct 20, 2025 | 169.95 | 171.15 | 167.00 | 171.15 | 171.15 | 1.54% | 1,007 |
| Oct 17, 2025 | 169.10 | 171.70 | 166.05 | 168.55 | 168.55 | -0.56% | 1,549 |
| Oct 16, 2025 | 171.30 | 174.65 | 168.95 | 169.50 | 169.50 | -1.05% | 1,244 |
| Oct 15, 2025 | 173.00 | 173.00 | 171.15 | 171.30 | 171.30 | -2.23% | 2,031 |
| Oct 14, 2025 | 176.65 | 176.65 | 174.40 | 175.20 | 175.20 | -0.71% | 1,017 |
| Oct 13, 2025 | 182.70 | 182.70 | 175.55 | 176.45 | 176.45 | -0.25% | 7,180 |
| Oct 10, 2025 | 175.50 | 178.00 | 174.80 | 176.90 | 176.90 | 2.52% | 3,422 |
| Oct 9, 2025 | 170.40 | 177.15 | 169.15 | 172.55 | 172.55 | 0.41% | 3,800 |
| Oct 8, 2025 | 167.60 | 171.90 | 167.60 | 171.85 | 171.85 | 0.23% | 716 |
| Oct 7, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | -0.03% | 200 |
| Oct 6, 2025 | 165.25 | 171.50 | 164.25 | 171.50 | 171.50 | 1.12% | 1,401 |
| Oct 3, 2025 | 164.05 | 171.35 | 164.05 | 169.60 | 169.60 | 1.31% | 1,944 |
| Oct 1, 2025 | 164.60 | 170.00 | 164.10 | 167.40 | 167.40 | 1.70% | 5,403 |
| Sep 30, 2025 | 166.05 | 168.85 | 164.50 | 164.60 | 164.60 | -0.24% | 465 |
| Sep 29, 2025 | 166.50 | 169.40 | 164.45 | 165.00 | 165.00 | -0.09% | 1,171 |
| Sep 26, 2025 | 168.50 | 171.45 | 165.00 | 165.15 | 165.15 | -1.52% | 1,540 |
| Sep 25, 2025 | 171.10 | 174.00 | 167.05 | 167.70 | 167.70 | -2.47% | 3,526 |
| Sep 24, 2025 | 174.10 | 178.45 | 171.95 | 171.95 | 171.95 | -1.23% | 1,187 |