Symbiotec Pharmalab Limited (BOM:544889)
India · Delayed Price · Currency is INR 1,130.95
-19.00 (-1.65%)
At close: Oct 7, 2026
BOM:544889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,148.20 | 1,164.00 | 1,122.45 | 1,130.95 | 1,130.95 | -1.65% | 39,267 |
| Oct 6, 2026 | 1,173.75 | 1,209.70 | 1,139.45 | 1,149.95 | 1,149.95 | -1.57% | 21,004 |
| Oct 5, 2026 | 1,202.80 | 1,227.00 | 1,154.20 | 1,168.30 | 1,168.30 | -2.58% | 88,641 |
| Oct 1, 2026 | 1,197.80 | 1,245.65 | 1,159.85 | 1,199.30 | 1,199.30 | 1.98% | 219,919 |
| Sep 30, 2026 | 1,159.00 | 1,196.05 | 1,138.65 | 1,176.05 | 1,176.05 | 2.77% | 160,650 |
| Sep 29, 2026 | 1,043.10 | 1,150.00 | 1,043.10 | 1,144.35 | 1,144.35 | 8.29% | 168,046 |
| Sep 28, 2026 | 1,003.00 | 1,075.80 | 1,003.00 | 1,056.75 | 1,056.75 | 5.41% | 79,956 |
| Sep 25, 2026 | 1,021.60 | 1,021.60 | 986.35 | 1,002.55 | 1,002.55 | -2.19% | 62,369 |
| Sep 24, 2026 | 1,062.15 | 1,078.00 | 1,013.55 | 1,024.95 | 1,024.95 | -3.50% | 76,178 |
| Sep 23, 2026 | 1,126.10 | 1,130.75 | 1,050.80 | 1,062.15 | 1,062.15 | -5.27% | 225,828 |
| Sep 22, 2026 | 1,088.15 | 1,187.40 | 1,088.15 | 1,121.25 | 1,121.25 | -3.21% | 203,990 |
| Sep 21, 2026 | 1,105.90 | 1,170.00 | 1,104.75 | 1,158.45 | 1,158.45 | 5.96% | 72,869 |
| Sep 18, 2026 | 1,050.00 | 1,106.00 | 1,047.65 | 1,093.25 | 1,093.25 | 4.44% | 79,915 |
| Sep 17, 2026 | 1,040.00 | 1,055.95 | 1,021.00 | 1,046.80 | 1,046.80 | 0.41% | 25,152 |
| Sep 16, 2026 | 1,082.30 | 1,088.80 | 1,021.10 | 1,042.50 | 1,042.50 | -3.55% | 116,403 |
| Sep 15, 2026 | 1,134.95 | 1,175.00 | 1,070.60 | 1,080.90 | 1,080.90 | -4.64% | 133,104 |
| Sep 11, 2026 | 1,133.15 | 1,143.45 | 1,105.25 | 1,133.45 | 1,133.45 | -0.40% | 99,278 |
| Sep 10, 2026 | 1,136.10 | 1,193.90 | 1,115.00 | 1,138.05 | 1,138.05 | 0.32% | 206,118 |
| Sep 9, 2026 | 1,094.00 | 1,161.00 | 1,077.50 | 1,134.40 | 1,134.40 | 3.68% | 339,013 |
| Sep 8, 2026 | 1,104.00 | 1,110.80 | 1,070.60 | 1,094.15 | 1,094.15 | -0.52% | 91,616 |
| Sep 7, 2026 | 1,066.05 | 1,140.00 | 1,066.05 | 1,099.85 | 1,099.85 | 1.94% | 304,195 |
| Sep 4, 2026 | 1,087.00 | 1,100.00 | 1,055.50 | 1,078.95 | 1,078.95 | 0.20% | 109,415 |
| Sep 3, 2026 | 1,118.65 | 1,127.95 | 1,068.70 | 1,076.80 | 1,076.80 | -1.41% | 152,809 |
| Sep 2, 2026 | 1,100.00 | 1,161.65 | 1,084.70 | 1,092.20 | 1,092.20 | -0.34% | 723,385 |