Natural Biocon (India) Limited (BOM:543207)
India · Delayed Price · Currency is INR 3.580
+0.060 (1.70%)
At close: Sep 4, 2026
Natural Biocon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.50 | 3.60 | 3.39 | 3.49 | 3.49 | -0.29% | 9,538 |
| Aug 26, 2026 | 3.46 | 3.65 | 3.46 | 3.50 | 3.50 | -0.85% | 18,383 |
| Aug 25, 2026 | 3.55 | 3.65 | 3.50 | 3.53 | 3.53 | 0.57% | 19,071 |
| Aug 24, 2026 | 3.59 | 3.66 | 3.44 | 3.51 | 3.51 | -0.28% | 76,194 |
| Aug 21, 2026 | 3.58 | 3.59 | 3.45 | 3.52 | 3.52 | 0.57% | 59,119 |
| Aug 20, 2026 | 3.54 | 3.66 | 3.42 | 3.50 | 3.50 | -1.41% | 38,044 |
| Aug 19, 2026 | 3.55 | 3.59 | 3.50 | 3.55 | 3.55 | 1.43% | 33,893 |
| Aug 18, 2026 | 3.47 | 3.67 | 3.44 | 3.50 | 3.50 | -3.31% | 65,788 |
| Aug 17, 2026 | 3.88 | 3.89 | 3.62 | 3.62 | 3.62 | -4.99% | 163,526 |
| Aug 14, 2026 | 3.70 | 3.83 | 3.60 | 3.81 | 3.81 | 2.97% | 70,098 |
| Aug 13, 2026 | 4.10 | 4.19 | 3.69 | 3.70 | 3.70 | -9.76% | 944,579 |
| Aug 12, 2026 | 4.50 | 4.80 | 3.99 | 4.10 | 4.10 | -7.45% | 383,948 |
| Aug 11, 2026 | 4.95 | 5.00 | 4.42 | 4.43 | 4.43 | -9.78% | 562,477 |
| Aug 10, 2026 | 4.89 | 5.00 | 4.62 | 4.91 | 4.91 | 0.41% | 176,950 |
| Aug 7, 2026 | 4.99 | 4.99 | 4.60 | 4.89 | 4.89 | 1.24% | 101,675 |
| Aug 6, 2026 | 4.53 | 4.95 | 4.12 | 4.83 | 4.83 | 6.86% | 214,187 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.47 | 4.52 | 4.52 | -8.87% | 156,947 |
| Aug 4, 2026 | 5.24 | 5.24 | 4.36 | 4.96 | 4.96 | 3.33% | 363,968 |
| Aug 3, 2026 | 4.40 | 4.99 | 4.20 | 4.80 | 4.80 | 11.11% | 537,770 |
| Jul 31, 2026 | 3.89 | 4.66 | 3.50 | 4.32 | 4.32 | 11.05% | 483,590 |
| Jul 30, 2026 | 3.43 | 4.10 | 3.33 | 3.89 | 3.89 | 13.41% | 181,287 |
| Jul 29, 2026 | 3.41 | 3.44 | 3.30 | 3.43 | 3.43 | 0.59% | 26,063 |
| Jul 28, 2026 | 3.16 | 3.47 | 3.16 | 3.41 | 3.41 | -3.12% | 110,135 |
| Jul 27, 2026 | 3.75 | 3.75 | 3.50 | 3.52 | 3.52 | -3.30% | 17,480 |
| Jul 24, 2026 | 3.72 | 3.72 | 3.43 | 3.64 | 3.64 | 1.68% | 8,640 |
| Jul 23, 2026 | 3.57 | 3.70 | 3.40 | 3.58 | 3.58 | 2.29% | 40,659 |
| Jul 22, 2026 | 3.62 | 3.62 | 3.44 | 3.50 | 3.50 | -1.41% | 36,397 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.43 | 3.55 | 3.55 | -0.28% | 29,684 |
| Jul 20, 2026 | 3.50 | 3.75 | 3.26 | 3.56 | 3.56 | 1.14% | 45,086 |
| Jul 17, 2026 | 3.55 | 3.59 | 3.45 | 3.52 | 3.52 | -0.85% | 14,300 |
| Jul 16, 2026 | 3.72 | 3.72 | 3.45 | 3.55 | 3.55 | 1.14% | 43,121 |
| Jul 15, 2026 | 3.31 | 3.64 | 3.31 | 3.51 | 3.51 | -2.77% | 17,311 |
| Jul 14, 2026 | 3.45 | 3.67 | 3.45 | 3.61 | 3.61 | 1.98% | 24,490 |
| Jul 13, 2026 | 3.61 | 3.83 | 3.40 | 3.54 | 3.54 | -1.94% | 62,903 |
| Jul 10, 2026 | 3.77 | 3.77 | 3.56 | 3.61 | 3.61 | -3.48% | 17,064 |
| Jul 9, 2026 | 3.74 | 3.77 | 3.70 | 3.74 | 3.74 | - | 12,616 |
| Jul 8, 2026 | 3.84 | 3.88 | 3.55 | 3.74 | 3.74 | -2.60% | 29,911 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.66 | 3.84 | 3.84 | 2.67% | 24,057 |
| Jul 6, 2026 | 3.56 | 3.79 | 3.55 | 3.74 | 3.74 | 8.72% | 69,458 |
| Jul 3, 2026 | 3.73 | 3.88 | 3.18 | 3.44 | 3.44 | -9.71% | 51,334 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.56 | 3.81 | 3.81 | 0.53% | 30,425 |
| Jul 1, 2026 | 3.75 | 3.89 | 3.62 | 3.79 | 3.79 | 1.07% | 19,871 |
| Jun 30, 2026 | 3.89 | 3.89 | 3.55 | 3.75 | 3.75 | 0.27% | 30,928 |
| Jun 29, 2026 | 3.64 | 3.74 | 3.54 | 3.74 | 3.74 | 1.91% | 28,884 |