Natural Biocon (India) Limited (BOM:543207)
India · Delayed Price · Currency is INR 4.220
+0.170 (4.20%)
At close: Jan 22, 2026
Natural Biocon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.05 | 4.27 | 3.90 | 4.22 | 4.22 | 4.20% | 17,780 |
| Jan 21, 2026 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -2.17% | 7,794 |
| Jan 20, 2026 | 4.23 | 4.23 | 4.04 | 4.14 | 4.14 | -2.13% | 6,685 |
| Jan 19, 2026 | 4.04 | 4.27 | 4.04 | 4.23 | 4.23 | -0.24% | 24,740 |
| Jan 16, 2026 | 4.02 | 4.36 | 4.02 | 4.24 | 4.24 | 3.41% | 19,626 |
| Jan 14, 2026 | 4.20 | 4.28 | 3.85 | 4.10 | 4.10 | -1.68% | 15,260 |
| Jan 13, 2026 | 4.31 | 4.31 | 4.12 | 4.17 | 4.17 | - | 25,632 |
| Jan 12, 2026 | 4.29 | 4.29 | 4.12 | 4.17 | 4.17 | -2.11% | 15,170 |
| Jan 9, 2026 | 4.38 | 4.38 | 4.12 | 4.26 | 4.26 | 3.40% | 17,208 |
| Jan 8, 2026 | 4.52 | 4.52 | 4.10 | 4.12 | 4.12 | -5.29% | 48,097 |
| Jan 7, 2026 | 4.29 | 4.39 | 4.25 | 4.35 | 4.35 | 1.40% | 15,068 |
| Jan 6, 2026 | 4.50 | 4.62 | 4.25 | 4.29 | 4.29 | -4.03% | 37,681 |
| Jan 5, 2026 | 4.71 | 4.71 | 4.40 | 4.47 | 4.47 | -2.19% | 17,136 |
| Jan 2, 2026 | 4.59 | 4.59 | 4.33 | 4.57 | 4.57 | 2.01% | 30,905 |
| Jan 1, 2026 | 4.49 | 4.59 | 4.41 | 4.48 | 4.48 | 1.36% | 26,146 |
| Dec 31, 2025 | 4.28 | 4.50 | 4.25 | 4.42 | 4.42 | - | 32,536 |
| Dec 30, 2025 | 4.49 | 4.49 | 4.15 | 4.42 | 4.42 | 1.84% | 23,770 |
| Dec 29, 2025 | 4.67 | 4.67 | 4.26 | 4.34 | 4.34 | -5.24% | 39,842 |
| Dec 26, 2025 | 4.75 | 4.75 | 4.27 | 4.58 | 4.58 | -1.72% | 45,250 |
| Dec 24, 2025 | 4.57 | 4.72 | 4.57 | 4.66 | 4.66 | 1.97% | 19,654 |
| Dec 23, 2025 | 4.77 | 4.77 | 4.52 | 4.57 | 4.57 | -2.35% | 33,629 |
| Dec 22, 2025 | 4.72 | 4.81 | 4.68 | 4.68 | 4.68 | -2.70% | 12,757 |
| Dec 19, 2025 | 4.70 | 4.94 | 4.61 | 4.81 | 4.81 | 2.78% | 27,364 |
| Dec 18, 2025 | 4.60 | 4.74 | 4.52 | 4.68 | 4.68 | 0.86% | 11,703 |
| Dec 17, 2025 | 4.70 | 4.74 | 4.55 | 4.64 | 4.64 | -1.28% | 8,658 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.52 | 4.70 | 4.70 | -0.42% | 17,514 |
| Dec 15, 2025 | 4.67 | 4.83 | 4.56 | 4.72 | 4.72 | 3.96% | 19,915 |
| Dec 12, 2025 | 4.66 | 4.69 | 4.45 | 4.54 | 4.54 | -0.66% | 14,881 |
| Dec 11, 2025 | 4.40 | 4.72 | 4.40 | 4.57 | 4.57 | -3.18% | 15,635 |
| Dec 10, 2025 | 4.77 | 4.84 | 4.66 | 4.72 | 4.72 | -0.21% | 12,239 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.71 | 4.73 | 4.73 | -1.66% | 46,654 |
| Dec 8, 2025 | 4.52 | 4.90 | 4.52 | 4.81 | 4.81 | 1.05% | 49,287 |
| Dec 5, 2025 | 4.78 | 4.78 | 4.54 | 4.76 | 4.76 | 4.39% | 35,876 |
| Dec 4, 2025 | 4.43 | 4.57 | 4.24 | 4.56 | 4.56 | 4.59% | 58,954 |
| Dec 3, 2025 | 4.22 | 4.39 | 4.07 | 4.36 | 4.36 | 4.06% | 62,214 |
| Dec 2, 2025 | 4.15 | 4.22 | 4.05 | 4.19 | 4.19 | 2.95% | 18,220 |
| Dec 1, 2025 | 4.18 | 4.23 | 3.90 | 4.07 | 4.07 | 0.99% | 62,424 |
| Nov 28, 2025 | 3.92 | 4.05 | 3.74 | 4.03 | 4.03 | 4.40% | 78,060 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.81 | 3.86 | 3.86 | -3.50% | 69,888 |
| Nov 26, 2025 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -4.99% | 176,542 |
| Nov 25, 2025 | 4.08 | 4.26 | 4.08 | 4.21 | 4.21 | 0.48% | 20,513 |
| Nov 24, 2025 | 4.43 | 4.46 | 4.17 | 4.19 | 4.19 | -3.46% | 32,620 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.22 | 4.34 | 4.34 | -2.25% | 196,130 |
| Nov 20, 2025 | 4.69 | 4.69 | 4.43 | 4.44 | 4.44 | -4.72% | 211,461 |
| Nov 19, 2025 | 4.75 | 4.75 | 4.52 | 4.66 | 4.66 | - | 41,580 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.60 | 4.66 | 4.66 | -0.21% | 80,606 |
| Nov 17, 2025 | 5.23 | 5.23 | 4.59 | 4.67 | 4.67 | -8.25% | 934,639 |
| Nov 14, 2025 | 5.75 | 5.75 | 5.06 | 5.09 | 5.09 | -9.43% | 288,644 |
| Nov 13, 2025 | 5.44 | 5.70 | 5.18 | 5.62 | 5.62 | 4.66% | 946,840 |
| Nov 12, 2025 | 5.64 | 5.87 | 5.33 | 5.37 | 5.37 | -3.42% | 205,314 |