Nath Bio-Genes (India) Limited (BOM:537291)
India · Delayed Price · Currency is INR 175.55
+4.15 (2.42%)
At close: May 29, 2026
BOM:537291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 174.20 | 178.00 | 174.15 | 175.55 | 175.55 | 2.42% | 2,421 |
| May 27, 2026 | 171.80 | 174.15 | 169.00 | 171.40 | 171.40 | 0.23% | 1,289 |
| May 26, 2026 | 178.40 | 178.40 | 171.00 | 171.00 | 171.00 | -2.31% | 1,249 |
| May 25, 2026 | 177.00 | 177.00 | 173.00 | 175.05 | 175.05 | 1.95% | 1,741 |
| May 22, 2026 | 173.00 | 173.60 | 170.50 | 171.70 | 171.70 | 1.12% | 1,338 |
| May 21, 2026 | 168.00 | 176.50 | 167.65 | 169.80 | 169.80 | 2.14% | 11,264 |
| May 20, 2026 | 162.00 | 168.00 | 162.00 | 166.25 | 166.25 | 3.78% | 739 |
| May 19, 2026 | 161.00 | 163.00 | 160.00 | 160.20 | 160.20 | 1.07% | 678 |
| May 18, 2026 | 157.75 | 160.55 | 154.50 | 158.50 | 158.50 | -1.64% | 1,252 |
| May 15, 2026 | 162.00 | 165.05 | 161.00 | 161.15 | 161.15 | 0.12% | 1,804 |
| May 14, 2026 | 163.90 | 167.25 | 159.90 | 160.95 | 160.95 | -1.80% | 2,732 |
| May 13, 2026 | 163.00 | 173.90 | 163.00 | 163.90 | 163.90 | 0.80% | 7,345 |
| May 12, 2026 | 166.45 | 172.00 | 161.85 | 162.60 | 162.60 | -4.16% | 5,539 |
| May 11, 2026 | 170.00 | 173.05 | 168.00 | 169.65 | 169.65 | -0.88% | 2,256 |
| May 8, 2026 | 177.00 | 177.00 | 171.00 | 171.15 | 171.15 | -1.89% | 1,153 |
| May 7, 2026 | 176.00 | 179.80 | 174.45 | 174.45 | 174.45 | -0.88% | 2,987 |
| May 6, 2026 | 176.00 | 180.20 | 173.20 | 176.00 | 176.00 | 1.97% | 6,003 |
| May 5, 2026 | 178.00 | 178.05 | 171.00 | 172.60 | 172.60 | -8.85% | 23,544 |
| May 4, 2026 | 196.00 | 197.00 | 188.00 | 189.35 | 189.35 | -3.39% | 6,589 |
| Apr 30, 2026 | 207.00 | 207.00 | 192.70 | 196.00 | 196.00 | 8.62% | 62,111 |
| Apr 29, 2026 | 174.20 | 181.65 | 174.20 | 180.45 | 180.45 | 5.40% | 2,243 |
| Apr 28, 2026 | 163.05 | 176.60 | 163.05 | 171.20 | 171.20 | -1.61% | 622 |
| Apr 27, 2026 | 172.70 | 178.25 | 170.85 | 174.00 | 174.00 | 2.38% | 832 |
| Apr 24, 2026 | 171.95 | 171.95 | 166.35 | 169.95 | 169.95 | -0.61% | 572 |
| Apr 23, 2026 | 171.65 | 175.85 | 171.00 | 171.00 | 171.00 | -0.38% | 3,790 |
| Apr 22, 2026 | 170.60 | 172.00 | 168.90 | 171.65 | 171.65 | 0.67% | 1,408 |
| Apr 21, 2026 | 171.90 | 173.00 | 170.50 | 170.50 | 170.50 | -0.41% | 530 |
| Apr 20, 2026 | 168.45 | 172.20 | 166.00 | 171.20 | 171.20 | 1.84% | 305 |
| Apr 17, 2026 | 167.95 | 170.65 | 166.80 | 168.10 | 168.10 | 0.66% | 862 |
| Apr 16, 2026 | 175.45 | 175.45 | 166.00 | 167.00 | 167.00 | -3.91% | 2,763 |
| Apr 15, 2026 | 174.80 | 176.85 | 173.75 | 173.80 | 173.80 | 0.93% | 1,203 |
| Apr 13, 2026 | 155.85 | 183.10 | 155.30 | 172.20 | 172.20 | 12.84% | 20,361 |
| Apr 10, 2026 | 149.45 | 152.85 | 149.45 | 152.60 | 152.60 | 2.28% | 230 |
| Apr 9, 2026 | 149.75 | 149.75 | 147.60 | 149.20 | 149.20 | 1.57% | 1,007 |
| Apr 8, 2026 | 150.00 | 150.00 | 146.00 | 146.90 | 146.90 | 1.77% | 738 |
| Apr 7, 2026 | 144.30 | 145.15 | 142.85 | 144.35 | 144.35 | 0.31% | 173 |
| Apr 6, 2026 | 154.00 | 154.00 | 142.05 | 143.90 | 143.90 | 3.01% | 1,899 |
| 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 |