Nath Bio-Genes (India) Limited (BOM:537291)
India · Delayed Price · Currency is INR 138.95
+4.75 (3.54%)
At close: Oct 6, 2026
BOM:537291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 134.00 | 139.65 | 134.00 | 138.95 | 138.95 | 3.54% | 1,684 |
| Oct 5, 2026 | 140.00 | 141.05 | 134.00 | 134.20 | 134.20 | -3.97% | 2,620 |
| Oct 1, 2026 | 141.05 | 143.00 | 137.00 | 139.75 | 139.75 | -2.20% | 2,579 |
| Sep 30, 2026 | 143.00 | 143.00 | 142.25 | 142.90 | 142.90 | - | 196 |
| Sep 29, 2026 | 141.30 | 145.00 | 139.60 | 142.90 | 142.90 | -1.31% | 374 |
| Sep 28, 2026 | 147.60 | 147.60 | 141.20 | 144.80 | 144.80 | -3.37% | 3,012 |
| Sep 25, 2026 | 152.95 | 153.00 | 149.00 | 149.85 | 149.85 | -0.76% | 802 |
| Sep 24, 2026 | 152.55 | 152.55 | 147.45 | 151.00 | 151.00 | 2.48% | 1,069 |
| Sep 23, 2026 | 148.45 | 149.15 | 147.35 | 147.35 | 147.35 | 0.03% | 59 |
| Sep 22, 2026 | 153.00 | 153.00 | 146.60 | 147.30 | 147.30 | -3.09% | 2,996 |
| Sep 21, 2026 | 149.00 | 152.00 | 145.75 | 152.00 | 152.00 | 2.70% | 1,561 |
| Sep 18, 2026 | 148.20 | 148.20 | 146.00 | 148.00 | 148.00 | 0.07% | 510 |
| Sep 17, 2026 | 146.00 | 149.00 | 145.95 | 147.90 | 147.90 | 1.30% | 797 |
| Sep 16, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.48% | 115 |
| Sep 15, 2026 | 147.80 | 148.95 | 146.20 | 146.70 | 146.70 | -0.74% | 881 |
| Sep 11, 2026 | 147.40 | 149.30 | 139.40 | 147.80 | 147.80 | 0.10% | 3,766 |
| Sep 10, 2026 | 152.00 | 152.00 | 149.65 | 149.65 | 147.65 | -0.30% | 290 |
| Sep 8, 2026 | 152.10 | 152.10 | 150.10 | 150.10 | 148.09 | -1.25% | 94 |
| Sep 7, 2026 | 152.55 | 152.55 | 152.00 | 152.00 | 149.97 | -0.36% | 349 |
| Sep 4, 2026 | 151.65 | 153.00 | 151.00 | 152.55 | 150.51 | -0.91% | 1,262 |
| Sep 3, 2026 | 150.00 | 154.05 | 150.00 | 153.95 | 151.89 | 0.65% | 286 |
| Sep 2, 2026 | 152.30 | 154.30 | 151.50 | 152.95 | 150.91 | 0.43% | 423 |
| Sep 1, 2026 | 158.20 | 158.80 | 152.10 | 152.30 | 150.26 | -3.64% | 1,547 |
| Aug 31, 2026 | 157.05 | 161.50 | 155.30 | 158.05 | 155.94 | 0.44% | 690 |
| Aug 28, 2026 | 152.50 | 157.50 | 152.50 | 157.35 | 155.25 | 2.98% | 3,095 |
| Aug 27, 2026 | 154.00 | 154.00 | 152.60 | 152.80 | 150.76 | -0.20% | 619 |
| Aug 26, 2026 | 153.90 | 155.40 | 152.50 | 153.10 | 151.05 | 0.16% | 927 |
| Aug 25, 2026 | 153.90 | 156.45 | 152.85 | 152.85 | 150.81 | -1.64% | 1,217 |
| Aug 24, 2026 | 156.00 | 157.65 | 152.00 | 155.40 | 153.32 | 1.01% | 3,353 |
| Aug 21, 2026 | 154.00 | 155.00 | 153.00 | 153.85 | 151.79 | -0.10% | 390 |
| Aug 20, 2026 | 154.20 | 154.20 | 153.35 | 154.00 | 151.94 | - | 606 |
| Aug 19, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 151.94 | -0.26% | 431 |
| Aug 18, 2026 | 155.00 | 155.00 | 154.40 | 154.40 | 152.34 | -0.06% | 167 |
| Aug 17, 2026 | 155.00 | 155.55 | 154.05 | 154.50 | 152.44 | -0.90% | 722 |
| Aug 14, 2026 | 155.90 | 155.90 | 153.85 | 155.90 | 153.82 | 0.91% | 652 |
| Aug 13, 2026 | 155.60 | 156.00 | 153.85 | 154.50 | 152.44 | -0.68% | 287 |
| Aug 12, 2026 | 159.00 | 159.00 | 154.50 | 155.55 | 153.47 | -1.49% | 396 |
| Aug 11, 2026 | 156.30 | 157.90 | 155.75 | 157.90 | 155.79 | 1.06% | 101 |
| Aug 10, 2026 | 157.00 | 158.30 | 155.00 | 156.25 | 154.16 | -1.61% | 1,909 |
| Aug 7, 2026 | 160.00 | 160.00 | 157.50 | 158.80 | 156.68 | -1.85% | 2,616 |
| Aug 6, 2026 | 169.00 | 169.00 | 159.00 | 161.80 | 159.64 | -1.49% | 4,207 |
| Aug 5, 2026 | 166.15 | 167.00 | 164.00 | 164.25 | 162.05 | 0.12% | 1,596 |
| Aug 4, 2026 | 158.10 | 165.75 | 157.85 | 164.05 | 161.86 | 3.44% | 1,837 |
| Aug 3, 2026 | 160.00 | 160.65 | 158.55 | 158.60 | 156.48 | -0.35% | 255 |
| Jul 31, 2026 | 161.80 | 162.40 | 159.05 | 159.15 | 157.02 | -1.64% | 2,511 |
| Jul 30, 2026 | 169.90 | 169.90 | 161.10 | 161.80 | 159.64 | 0.40% | 5,731 |
| Jul 29, 2026 | 167.90 | 167.90 | 159.00 | 161.15 | 159.00 | -1.47% | 2,269 |
| Jul 28, 2026 | 166.55 | 166.90 | 162.00 | 163.55 | 161.36 | -1.18% | 337 |
| Jul 27, 2026 | 164.85 | 166.30 | 162.70 | 165.50 | 163.29 | 3.60% | 1,751 |
| Jul 24, 2026 | 155.30 | 162.70 | 155.30 | 159.75 | 157.62 | 3.36% | 1,208 |