Natural Biocon (India) Limited (BOM:543207)
India · Delayed Price · Currency is INR 2.440
-0.030 (-1.21%)
At close: Nov 9, 2026
Natural Biocon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.58 | 2.59 | 2.35 | 2.44 | 2.44 | -1.21% | 43,695 |
| Nov 8, 2026 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | 4.66% | 3,654 |
| Nov 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.89% | 7,033 |
| Nov 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 12,010 |
| Nov 4, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 7,929 |
| Nov 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 4.59% | 7,353 |
| Nov 2, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 4.81% | 2,803 |
| Oct 30, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 4.47% | 6,523 |
| Oct 29, 2026 | 1.71 | 1.79 | 1.67 | 1.79 | 1.79 | 4.68% | 49,120 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.67 | 1.71 | 1.71 | -2.29% | 171,096 |
| Oct 27, 2026 | 1.80 | 1.81 | 1.72 | 1.75 | 1.75 | -2.78% | 54,281 |
| Oct 26, 2026 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 97,606 |
| Oct 23, 2026 | 1.94 | 1.94 | 1.82 | 1.84 | 1.84 | -3.66% | 91,766 |
| Oct 22, 2026 | 1.90 | 2.02 | 1.90 | 1.91 | 1.91 | -2.55% | 59,425 |
| Oct 21, 2026 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -4.85% | 129,466 |
| Oct 19, 2026 | 2.19 | 2.19 | 2.02 | 2.06 | 2.06 | -2.83% | 76,471 |
| Oct 16, 2026 | 2.19 | 2.30 | 2.11 | 2.12 | 2.12 | -4.50% | 73,212 |
| Oct 15, 2026 | 2.29 | 2.40 | 2.19 | 2.22 | 2.22 | -3.48% | 62,447 |
| Oct 14, 2026 | 2.50 | 2.50 | 2.28 | 2.30 | 2.30 | -4.17% | 115,838 |
| Oct 13, 2026 | 2.54 | 2.54 | 2.36 | 2.40 | 2.40 | -2.44% | 15,724 |
| Oct 12, 2026 | 2.55 | 2.55 | 2.40 | 2.46 | 2.46 | -1.60% | 37,688 |
| Oct 9, 2026 | 2.55 | 2.55 | 2.43 | 2.50 | 2.50 | 0.81% | 24,957 |
| Oct 8, 2026 | 2.55 | 2.55 | 2.43 | 2.48 | 2.48 | -1.59% | 19,864 |
| Oct 7, 2026 | 2.45 | 2.55 | 2.45 | 2.52 | 2.52 | 2.86% | 21,918 |
| Oct 6, 2026 | 2.43 | 2.46 | 2.37 | 2.45 | 2.45 | - | 43,472 |
| Oct 5, 2026 | 2.57 | 2.67 | 2.45 | 2.45 | 2.45 | -4.67% | 105,492 |
| Oct 1, 2026 | 2.71 | 2.75 | 2.53 | 2.57 | 2.57 | -3.38% | 130,812 |
| Sep 30, 2026 | 2.80 | 2.80 | 2.65 | 2.66 | 2.66 | -4.32% | 110,834 |
| Sep 29, 2026 | 2.98 | 2.98 | 2.75 | 2.78 | 2.78 | -3.81% | 93,357 |
| Sep 28, 2026 | 3.17 | 3.17 | 2.87 | 2.89 | 2.89 | -4.30% | 119,772 |
| Sep 25, 2026 | 3.16 | 3.19 | 2.98 | 3.02 | 3.02 | -3.51% | 59,919 |
| Sep 24, 2026 | 3.07 | 3.18 | 3.07 | 3.13 | 3.13 | -1.88% | 25,734 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | 1.59% | 16,442 |
| Sep 22, 2026 | 3.05 | 3.17 | 3.04 | 3.14 | 3.14 | 1.95% | 21,583 |
| Sep 21, 2026 | 3.32 | 3.32 | 3.04 | 3.08 | 3.08 | -3.75% | 145,132 |
| Sep 18, 2026 | 3.32 | 3.32 | 3.17 | 3.20 | 3.20 | -0.62% | 41,334 |
| Sep 17, 2026 | 3.40 | 3.40 | 3.20 | 3.22 | 3.22 | -4.17% | 152,684 |
| Sep 16, 2026 | 3.30 | 3.50 | 3.30 | 3.36 | 3.36 | -1.75% | 22,598 |
| Sep 15, 2026 | 3.46 | 3.62 | 3.29 | 3.42 | 3.42 | -1.16% | 70,087 |
| Sep 11, 2026 | 3.54 | 3.63 | 3.37 | 3.46 | 3.46 | -2.26% | 14,293 |
| Sep 10, 2026 | 3.47 | 3.67 | 3.47 | 3.54 | 3.54 | -1.39% | 4,861 |
| Sep 9, 2026 | 3.65 | 3.65 | 3.47 | 3.59 | 3.59 | -0.28% | 5,064 |
| Sep 8, 2026 | 3.45 | 3.65 | 3.45 | 3.60 | 3.60 | 0.28% | 5,972 |
| Sep 7, 2026 | 3.59 | 3.68 | 3.55 | 3.59 | 3.59 | 0.28% | 26,520 |
| Sep 4, 2026 | 3.67 | 3.67 | 3.53 | 3.58 | 3.58 | 1.70% | 8,044 |
| Sep 3, 2026 | 3.42 | 3.69 | 3.42 | 3.52 | 3.52 | -1.12% | 3,491 |
| Sep 2, 2026 | 3.67 | 3.67 | 3.50 | 3.56 | 3.56 | 0.28% | 8,013 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.48 | 3.55 | 3.55 | -2.20% | 10,249 |
| Aug 31, 2026 | 3.64 | 3.64 | 3.45 | 3.63 | 3.63 | 2.54% | 56,758 |
| Aug 28, 2026 | 3.55 | 3.56 | 3.43 | 3.54 | 3.54 | 1.43% | 11,740 |