Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 363.70
+6.85 (1.92%)
Sep 5, 2025, 3:29 PM IST
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 354.00 | 364.80 | 354.00 | 363.70 | 363.70 | 1.92% | 2,400,088 |
| Sep 4, 2025 | 364.50 | 364.55 | 355.00 | 356.85 | 356.85 | -1.30% | 1,203,504 |
| Sep 3, 2025 | 355.50 | 363.50 | 353.85 | 361.55 | 361.55 | 1.53% | 2,632,511 |
| Sep 2, 2025 | 353.40 | 357.00 | 349.30 | 356.10 | 356.10 | 1.01% | 3,049,894 |
| Sep 1, 2025 | 349.00 | 353.40 | 346.80 | 352.55 | 352.55 | 1.21% | 1,594,809 |
| Aug 29, 2025 | 353.25 | 356.10 | 347.15 | 348.35 | 348.35 | -1.39% | 1,810,109 |
| Aug 28, 2025 | 361.00 | 362.65 | 350.90 | 353.25 | 353.25 | -1.41% | 2,513,036 |
| Aug 26, 2025 | 358.95 | 363.30 | 355.60 | 358.30 | 358.30 | -0.46% | 4,216,073 |
| Aug 25, 2025 | 361.15 | 363.70 | 358.20 | 359.95 | 359.95 | 0.13% | 932,540 |
| Aug 22, 2025 | 356.35 | 361.50 | 356.35 | 359.50 | 359.50 | 0.49% | 1,023,391 |
| Aug 21, 2025 | 360.00 | 361.45 | 354.80 | 357.75 | 357.75 | -0.47% | 2,257,658 |
| Aug 20, 2025 | 363.85 | 365.05 | 358.30 | 359.45 | 359.45 | -1.21% | 998,355 |
| Aug 19, 2025 | 366.50 | 366.50 | 361.50 | 363.85 | 363.85 | -0.12% | 1,024,689 |
| Aug 18, 2025 | 363.00 | 366.35 | 359.90 | 364.30 | 364.30 | 1.41% | 2,143,775 |
| Aug 14, 2025 | 361.00 | 368.00 | 358.15 | 359.25 | 359.25 | -0.28% | 2,525,023 |
| Aug 13, 2025 | 355.45 | 361.90 | 354.00 | 360.25 | 360.25 | 1.51% | 2,379,044 |
| Aug 12, 2025 | 342.10 | 357.50 | 340.10 | 354.90 | 354.90 | 3.74% | 7,056,392 |
| Aug 11, 2025 | 342.60 | 342.85 | 331.00 | 342.10 | 342.10 | -0.36% | 5,044,883 |
| Aug 8, 2025 | 358.95 | 365.80 | 341.20 | 343.35 | 343.35 | -5.72% | 5,841,196 |
| Aug 7, 2025 | 358.80 | 366.30 | 355.55 | 364.20 | 364.20 | 1.05% | 2,148,156 |
| Aug 6, 2025 | 372.00 | 372.90 | 359.40 | 360.40 | 360.40 | -3.21% | 4,170,067 |
| Aug 5, 2025 | 383.00 | 386.80 | 370.65 | 372.35 | 372.35 | -2.63% | 3,095,425 |
| Aug 4, 2025 | 383.10 | 386.60 | 373.05 | 382.40 | 382.40 | -0.18% | 8,430,624 |
| Aug 1, 2025 | 391.50 | 392.85 | 381.80 | 383.10 | 383.10 | -2.12% | 3,141,290 |
| Jul 31, 2025 | 388.00 | 396.10 | 384.80 | 391.40 | 391.40 | -1.49% | 2,938,178 |
| Jul 30, 2025 | 400.00 | 403.00 | 394.40 | 397.30 | 397.30 | -0.21% | 6,133,305 |
| Jul 29, 2025 | 387.45 | 399.10 | 386.00 | 398.15 | 398.15 | 2.76% | 5,529,147 |
| Jul 28, 2025 | 394.10 | 403.20 | 386.55 | 387.45 | 387.45 | -1.70% | 3,698,071 |
| Jul 25, 2025 | 395.00 | 399.75 | 392.20 | 394.15 | 394.15 | -0.87% | 2,122,908 |
| Jul 24, 2025 | 396.80 | 404.50 | 396.10 | 397.60 | 397.60 | 0.16% | 3,142,162 |
| Jul 23, 2025 | 384.60 | 398.40 | 384.60 | 396.95 | 396.95 | 2.52% | 3,735,346 |
| Jul 22, 2025 | 394.05 | 394.75 | 386.30 | 387.20 | 387.20 | -1.89% | 2,387,785 |
| Jul 21, 2025 | 399.85 | 399.85 | 393.50 | 394.65 | 394.65 | -1.03% | 2,504,038 |
| Jul 18, 2025 | 397.20 | 406.00 | 396.35 | 398.75 | 398.75 | 0.44% | 6,228,336 |
| Jul 17, 2025 | 396.25 | 398.80 | 392.65 | 397.00 | 397.00 | 0.60% | 4,252,872 |
| Jul 16, 2025 | 399.50 | 405.90 | 393.20 | 394.65 | 394.65 | 1.08% | 17,490,369 |
| Jul 15, 2025 | 380.90 | 391.50 | 380.75 | 390.45 | 390.45 | 2.99% | 7,845,415 |
| Jul 14, 2025 | 372.85 | 381.25 | 369.00 | 379.10 | 379.10 | 1.31% | 5,647,593 |
| Jul 11, 2025 | 372.90 | 377.40 | 372.20 | 374.20 | 374.20 | 0.48% | 3,092,326 |
| Jul 10, 2025 | 375.00 | 377.10 | 370.00 | 372.40 | 372.40 | -0.31% | 1,858,411 |
| Jul 9, 2025 | 369.00 | 379.35 | 369.00 | 373.55 | 373.55 | 1.14% | 4,170,233 |
| Jul 8, 2025 | 372.45 | 373.95 | 366.55 | 369.35 | 369.35 | -0.74% | 2,519,720 |
| Jul 7, 2025 | 381.95 | 382.00 | 371.45 | 372.10 | 372.10 | -2.09% | 3,307,833 |
| Jul 4, 2025 | 374.45 | 381.00 | 372.70 | 380.05 | 380.05 | 1.50% | 6,787,795 |
| Jul 3, 2025 | 372.20 | 376.30 | 367.10 | 374.45 | 373.95 | 1.60% | 5,847,231 |
| Jul 2, 2025 | 363.20 | 372.20 | 362.50 | 368.55 | 368.06 | 1.67% | 7,387,741 |
| Jul 1, 2025 | 356.00 | 363.45 | 354.00 | 362.50 | 362.02 | 1.91% | 5,293,503 |
| Jun 30, 2025 | 355.00 | 356.60 | 349.55 | 355.70 | 355.23 | 0.37% | 2,637,925 |
| Jun 27, 2025 | 352.00 | 355.55 | 350.00 | 354.40 | 353.93 | 1.11% | 4,598,232 |
| Jun 26, 2025 | 353.55 | 357.00 | 349.45 | 350.50 | 350.03 | -0.26% | 12,779,994 |