Nath Bio-Genes (India) Limited (BOM:537291)
India · Delayed Price · Currency is INR 153.85
-0.15 (-0.10%)
At close: Aug 21, 2026
BOM:537291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 154.00 | 155.00 | 153.00 | 153.85 | 153.85 | -0.10% | 390 |
| Aug 20, 2026 | 154.20 | 154.20 | 153.35 | 154.00 | 154.00 | - | 606 |
| Aug 19, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.26% | 431 |
| Aug 18, 2026 | 155.00 | 155.00 | 154.40 | 154.40 | 154.40 | -0.06% | 167 |
| Aug 17, 2026 | 155.00 | 155.55 | 154.05 | 154.50 | 154.50 | -0.90% | 722 |
| Aug 14, 2026 | 155.90 | 155.90 | 153.85 | 155.90 | 155.90 | 0.91% | 652 |
| Aug 13, 2026 | 155.60 | 156.00 | 153.85 | 154.50 | 154.50 | -0.68% | 287 |
| Aug 12, 2026 | 159.00 | 159.00 | 154.50 | 155.55 | 155.55 | -1.49% | 396 |
| Aug 11, 2026 | 156.30 | 157.90 | 155.75 | 157.90 | 157.90 | 1.06% | 101 |
| Aug 10, 2026 | 157.00 | 158.30 | 155.00 | 156.25 | 156.25 | -1.61% | 1,909 |
| Aug 7, 2026 | 160.00 | 160.00 | 157.50 | 158.80 | 158.80 | -1.85% | 2,616 |
| Aug 6, 2026 | 169.00 | 169.00 | 159.00 | 161.80 | 161.80 | -1.49% | 4,207 |
| Aug 5, 2026 | 166.15 | 167.00 | 164.00 | 164.25 | 164.25 | 0.12% | 1,596 |
| Aug 4, 2026 | 158.10 | 165.75 | 157.85 | 164.05 | 164.05 | 3.44% | 1,837 |
| Aug 3, 2026 | 160.00 | 160.65 | 158.55 | 158.60 | 158.60 | -0.35% | 255 |
| Jul 31, 2026 | 161.80 | 162.40 | 159.05 | 159.15 | 159.15 | -1.64% | 2,511 |
| Jul 30, 2026 | 169.90 | 169.90 | 161.10 | 161.80 | 161.80 | 0.40% | 5,731 |
| Jul 29, 2026 | 167.90 | 167.90 | 159.00 | 161.15 | 161.15 | -1.47% | 2,269 |
| Jul 28, 2026 | 166.55 | 166.90 | 162.00 | 163.55 | 163.55 | -1.18% | 337 |
| Jul 27, 2026 | 164.85 | 166.30 | 162.70 | 165.50 | 165.50 | 3.60% | 1,751 |
| Jul 24, 2026 | 155.30 | 162.70 | 155.30 | 159.75 | 159.75 | 3.36% | 1,208 |
| Jul 23, 2026 | 164.00 | 164.00 | 153.25 | 154.55 | 154.55 | -4.10% | 3,486 |
| Jul 22, 2026 | 162.90 | 163.00 | 160.60 | 161.15 | 161.15 | -1.71% | 1,220 |
| Jul 21, 2026 | 164.20 | 166.00 | 163.95 | 163.95 | 163.95 | 0.89% | 72 |
| Jul 20, 2026 | 163.70 | 163.70 | 162.50 | 162.50 | 162.50 | 1.75% | 107 |
| Jul 17, 2026 | 159.45 | 161.00 | 157.50 | 159.70 | 159.70 | 0.44% | 2,151 |
| Jul 16, 2026 | 160.10 | 160.30 | 159.00 | 159.00 | 159.00 | -1.24% | 4,496 |
| Jul 15, 2026 | 161.00 | 163.35 | 161.00 | 161.00 | 161.00 | -1.23% | 252 |
| Jul 14, 2026 | 161.15 | 164.60 | 161.15 | 163.00 | 163.00 | -1.39% | 532 |
| Jul 13, 2026 | 163.55 | 165.30 | 163.55 | 165.30 | 165.30 | 1.07% | 360 |
| Jul 10, 2026 | 164.00 | 165.80 | 162.20 | 163.55 | 163.55 | 0.34% | 113 |
| Jul 9, 2026 | 163.65 | 164.90 | 162.45 | 163.00 | 163.00 | -0.40% | 3,687 |
| Jul 8, 2026 | 168.00 | 168.00 | 161.75 | 163.65 | 163.65 | -2.56% | 554 |
| Jul 7, 2026 | 169.60 | 169.60 | 165.00 | 167.95 | 167.95 | -0.33% | 157 |
| Jul 6, 2026 | 168.00 | 169.15 | 166.90 | 168.50 | 168.50 | 0.30% | 659 |
| Jul 3, 2026 | 165.80 | 168.00 | 165.80 | 168.00 | 168.00 | 1.97% | 70 |
| Jul 2, 2026 | 167.50 | 167.95 | 164.45 | 164.75 | 164.75 | -0.75% | 2,262 |
| Jul 1, 2026 | 163.25 | 168.00 | 163.00 | 166.00 | 166.00 | 1.68% | 687 |
| Jun 30, 2026 | 166.10 | 167.00 | 163.15 | 163.25 | 163.25 | -1.72% | 345 |
| Jun 29, 2026 | 170.40 | 170.40 | 164.70 | 166.10 | 166.10 | -0.57% | 632 |
| Jun 25, 2026 | 171.55 | 171.55 | 167.00 | 167.05 | 167.05 | -1.74% | 1,162 |
| Jun 24, 2026 | 168.25 | 172.40 | 166.15 | 170.00 | 170.00 | 1.31% | 3,803 |
| Jun 23, 2026 | 169.00 | 169.85 | 166.20 | 167.80 | 167.80 | -0.47% | 1,344 |
| Jun 22, 2026 | 165.00 | 169.60 | 164.50 | 168.60 | 168.60 | 4.82% | 6,139 |
| Jun 19, 2026 | 170.50 | 172.00 | 157.20 | 160.85 | 160.85 | -6.78% | 9,543 |
| Jun 18, 2026 | 168.30 | 174.50 | 167.30 | 172.55 | 172.55 | 3.26% | 3,367 |
| Jun 17, 2026 | 167.30 | 168.15 | 166.20 | 167.10 | 167.10 | -0.80% | 1,089 |
| Jun 16, 2026 | 168.10 | 172.80 | 167.65 | 168.45 | 168.45 | -0.41% | 2,692 |
| Jun 15, 2026 | 167.40 | 173.50 | 167.00 | 169.15 | 169.15 | 1.14% | 1,257 |
| Jun 12, 2026 | 168.00 | 168.00 | 165.00 | 167.25 | 167.25 | 1.39% | 2,804 |