Natural Biocon (India) Limited (BOM:543207)
India · Delayed Price · Currency is INR 3.590
+0.150 (4.36%)
At close: May 25, 2026
Natural Biocon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.45 | 3.61 | 3.32 | 3.59 | 3.59 | 4.36% | 38,461 |
| May 22, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -1.99% | 11,385 |
| May 21, 2026 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | - | 4,418 |
| May 20, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -0.57% | 2,533 |
| May 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.94% | 8,185 |
| May 18, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 3,939 |
| May 15, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -1.90% | 2,438 |
| May 14, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | -0.27% | 3,004 |
| May 13, 2026 | 3.68 | 3.69 | 3.62 | 3.69 | 3.69 | - | 8,993 |
| May 12, 2026 | 3.69 | 3.69 | 3.68 | 3.69 | 3.69 | - | 21,769 |
| May 11, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -0.27% | 17,387 |
| May 8, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | -1.07% | 13,691 |
| May 7, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | 10,157 |
| May 6, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.81% | 20,220 |
| May 5, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.84% | 25,054 |
| May 4, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.78% | 9,496 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.79% | 9,986 |
| Apr 29, 2026 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | - | 51,537 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.76% | 9,609 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -0.25% | 8,574 |
| Apr 24, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 0.51% | 6,156 |
| Apr 23, 2026 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 4,039 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.75% | 20,526 |
| Apr 21, 2026 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.72% | 125,766 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | 1.24% | 41,406 |
| Apr 17, 2026 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 4.96% | 50,899 |
| Apr 16, 2026 | 3.70 | 3.85 | 3.69 | 3.83 | 3.83 | 3.51% | 44,026 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 3.06% | 28,148 |
| Apr 13, 2026 | 3.60 | 3.64 | 3.31 | 3.59 | 3.59 | 3.16% | 41,173 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.40 | 3.48 | 3.48 | 1.75% | 24,197 |
| Apr 9, 2026 | 3.53 | 3.53 | 3.28 | 3.42 | 3.42 | 0.88% | 78,331 |
| Apr 8, 2026 | 3.25 | 3.42 | 3.25 | 3.39 | 3.39 | 1.80% | 36,400 |
| Apr 7, 2026 | 3.45 | 3.45 | 3.15 | 3.33 | 3.33 | 1.22% | 49,461 |
| Apr 6, 2026 | 3.45 | 3.49 | 3.21 | 3.29 | 3.29 | -2.08% | 36,182 |
| Apr 2, 2026 | 3.36 | 3.37 | 3.20 | 3.36 | 3.36 | - | 36,671 |
| Apr 1, 2026 | 3.09 | 3.40 | 3.09 | 3.36 | 3.36 | 3.38% | 82,662 |
| Mar 30, 2026 | 3.25 | 3.32 | 3.25 | 3.25 | 3.25 | -4.97% | 40,104 |
| Mar 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 65,354 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.76% | 109,430 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.78 | 3.78 | 3.78 | -4.79% | 126,208 |
| Mar 23, 2026 | 4.17 | 4.17 | 3.97 | 3.97 | 3.97 | -4.80% | 69,707 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.16 | 4.17 | 4.17 | -4.58% | 75,546 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.25 | 4.37 | 4.37 | - | 61,948 |
| Mar 18, 2026 | 4.70 | 4.99 | 4.34 | 4.37 | 4.37 | -8.39% | 270,067 |
| Mar 17, 2026 | 4.70 | 4.99 | 4.25 | 4.77 | 4.77 | 9.15% | 293,603 |
| Mar 16, 2026 | 3.87 | 4.44 | 3.87 | 4.37 | 4.37 | 6.59% | 142,606 |
| Mar 13, 2026 | 4.19 | 4.78 | 3.97 | 4.10 | 4.10 | -2.15% | 130,112 |
| Mar 12, 2026 | 4.39 | 4.40 | 4.05 | 4.19 | 4.19 | -3.68% | 53,991 |
| Mar 11, 2026 | 4.30 | 4.74 | 4.30 | 4.35 | 4.35 | -0.91% | 46,041 |
| Mar 10, 2026 | 4.96 | 4.96 | 4.21 | 4.39 | 4.39 | -2.44% | 132,176 |