Nath Bio-Genes (India) Limited (BOM:537291)
India · Delayed Price · Currency is INR 150.00
+0.35 (0.23%)
At close: Feb 13, 2026
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 146.75 | 147.50 | 146.60 | 147.10 | 147.10 | 0.03% | 1,006 |
| Jan 16, 2026 | 146.30 | 151.00 | 146.30 | 147.05 | 147.05 | -0.98% | 2,588 |
| Jan 14, 2026 | 148.50 | 150.75 | 144.00 | 148.50 | 148.50 | 0.99% | 4,637 |
| Jan 13, 2026 | 149.60 | 150.50 | 146.65 | 147.05 | 147.05 | -0.24% | 1,695 |
| Jan 12, 2026 | 150.70 | 150.90 | 147.00 | 147.40 | 147.40 | -2.55% | 662 |
| Jan 9, 2026 | 152.05 | 153.00 | 150.00 | 151.25 | 151.25 | -1.91% | 1,254 |
| Jan 8, 2026 | 155.45 | 157.35 | 153.00 | 154.20 | 154.20 | -1.03% | 1,636 |
| Jan 7, 2026 | 158.10 | 158.50 | 155.00 | 155.80 | 155.80 | -1.89% | 1,794 |
| Jan 6, 2026 | 157.80 | 162.70 | 157.10 | 158.80 | 158.80 | 0.89% | 4,809 |
| Jan 5, 2026 | 159.35 | 159.70 | 155.30 | 157.40 | 157.40 | -2.24% | 611 |
| Jan 2, 2026 | 155.50 | 162.90 | 155.50 | 161.00 | 161.00 | 2.55% | 1,790 |
| Jan 1, 2026 | 154.80 | 157.00 | 154.00 | 157.00 | 157.00 | 1.06% | 170 |
| Dec 31, 2025 | 152.45 | 156.70 | 152.45 | 155.35 | 155.35 | 2.14% | 282 |
| Dec 30, 2025 | 155.50 | 156.35 | 151.50 | 152.10 | 152.10 | -1.49% | 1,075 |
| Dec 29, 2025 | 157.00 | 158.25 | 153.10 | 154.40 | 154.40 | -1.97% | 914 |
| Dec 26, 2025 | 160.65 | 162.50 | 157.50 | 157.50 | 157.50 | -2.33% | 351 |
| Dec 24, 2025 | 160.20 | 162.80 | 160.20 | 161.25 | 161.25 | 1.35% | 1,380 |
| Dec 23, 2025 | 154.95 | 160.00 | 154.95 | 159.10 | 159.10 | 4.19% | 1,091 |
| Dec 22, 2025 | 153.75 | 153.75 | 152.00 | 152.70 | 152.70 | 1.09% | 364 |
| Dec 19, 2025 | 153.10 | 153.10 | 151.00 | 151.05 | 151.05 | -1.34% | 1,009 |
| Dec 18, 2025 | 153.45 | 154.90 | 150.00 | 153.10 | 153.10 | 0.03% | 71 |
| Dec 17, 2025 | 152.95 | 155.00 | 152.05 | 153.05 | 153.05 | 0.46% | 729 |
| Dec 16, 2025 | 152.00 | 155.90 | 152.00 | 152.35 | 152.35 | -1.55% | 3,160 |
| Dec 12, 2025 | 153.15 | 154.75 | 151.10 | 154.75 | 154.75 | 1.78% | 401 |
| Dec 11, 2025 | 154.60 | 155.00 | 151.65 | 152.05 | 152.05 | -1.65% | 1,283 |
| Dec 10, 2025 | 148.70 | 155.65 | 148.70 | 154.60 | 154.60 | 4.04% | 1,623 |
| Dec 9, 2025 | 142.00 | 149.00 | 142.00 | 148.60 | 148.60 | 3.66% | 3,441 |
| Dec 8, 2025 | 141.00 | 144.00 | 141.00 | 143.35 | 143.35 | 1.27% | 4,137 |
| 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 |