Biocon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	373.80	376.50	366.10	368.55	368.55	-1.01%	1,872,248
Feb 3, 2026	385.00	387.70	370.90	372.30	372.30	0.58%	4,840,490
Feb 2, 2026	369.90	372.25	360.55	370.15	370.15	0.53%	4,695,435
Feb 1, 2026	365.50	377.60	362.10	368.20	368.20	0.38%	6,509,175
Jan 30, 2026	364.00	368.00	360.00	366.80	366.80	0.41%	1,851,119
Jan 29, 2026	371.20	371.20	359.10	365.30	365.30	-1.40%	3,013,441
Jan 28, 2026	363.35	371.65	363.35	370.50	370.50	1.44%	2,519,290
Jan 27, 2026	367.65	369.70	359.30	365.25	365.25	-0.26%	3,333,643
Jan 23, 2026	372.55	375.80	365.15	366.20	366.20	-1.82%	1,896,911
Jan 22, 2026	365.00	374.30	365.00	373.00	373.00	2.23%	1,700,808
Jan 21, 2026	365.00	370.05	359.05	364.85	364.85	-0.55%	2,608,596
Jan 20, 2026	375.00	376.05	365.00	366.85	366.85	-2.45%	9,421,803
Jan 19, 2026	376.50	378.40	372.55	376.05	376.05	-0.42%	2,516,848
Jan 16, 2026	380.20	385.25	374.50	377.65	377.65	-0.36%	3,434,497
Jan 14, 2026	375.40	383.85	372.95	379.00	379.00	0.45%	3,555,556
Jan 13, 2026	377.00	383.95	369.50	377.30	377.30	1.48%	5,162,057
Jan 12, 2026	380.00	380.60	365.95	371.80	371.80	-2.05%	2,148,460
Jan 9, 2026	376.35	384.30	372.15	379.60	379.60	0.44%	1,597,546
Jan 8, 2026	387.05	388.35	376.30	377.95	377.95	-2.35%	1,288,204
Jan 7, 2026	387.05	393.55	386.55	387.05	387.05	0.49%	4,830,813
Jan 6, 2026	391.45	394.60	382.95	385.15	385.15	-1.58%	1,770,828
Jan 5, 2026	392.95	398.95	388.45	391.35	391.35	-0.41%	1,485,564
Jan 2, 2026	387.75	394.75	386.35	392.95	392.95	1.34%	1,452,427
Jan 1, 2026	393.00	393.90	386.10	387.75	387.75	-1.56%	1,345,267
Dec 31, 2025	393.00	394.95	388.15	393.90	393.90	0.90%	1,242,838
Dec 30, 2025	390.90	392.90	388.90	390.40	390.40	-	3,936,901
Dec 29, 2025	396.35	399.20	388.00	390.40	390.40	-1.28%	4,725,731
Dec 26, 2025	398.30	401.20	394.05	395.45	395.45	-0.73%	1,962,359
Dec 24, 2025	404.00	406.35	397.35	398.35	398.35	-0.80%	2,707,789
Dec 23, 2025	400.60	403.70	399.00	401.55	401.55	0.56%	1,907,267
Dec 22, 2025	398.65	402.80	397.30	399.30	399.30	0.19%	2,260,788
Dec 19, 2025	394.90	401.45	393.40	398.55	398.55	1.61%	4,142,159
Dec 18, 2025	388.50	395.45	386.05	392.25	392.25	1.59%	3,763,050
Dec 17, 2025	385.00	388.70	383.75	386.10	386.10	0.31%	1,318,360
Dec 16, 2025	390.65	391.90	383.90	384.90	384.90	-1.47%	1,015,368
Dec 15, 2025	389.00	391.60	383.55	390.65	390.65	1.11%	1,455,127
Dec 12, 2025	382.70	388.75	382.50	386.35	386.35	1.20%	1,966,174
Dec 11, 2025	379.00	382.70	376.35	381.75	381.75	0.69%	1,102,516
Dec 10, 2025	383.90	384.95	377.80	379.15	379.15	-1.17%	2,562,204
Dec 9, 2025	383.00	386.90	375.55	383.65	383.65	-0.04%	4,551,712
Dec 8, 2025	395.20	395.60	381.60	383.80	383.80	-2.25%	6,232,858
Dec 5, 2025	389.30	394.00	386.30	392.65	392.65	1.11%	4,217,316
Dec 4, 2025	410.00	411.75	384.20	388.35	388.35	-5.28%	12,104,100
Dec 3, 2025	402.00	412.50	400.05	410.00	410.00	2.76%	10,962,890
Dec 2, 2025	394.50	401.70	392.65	399.00	399.00	1.14%	2,851,443
Dec 1, 2025	398.35	401.00	392.65	394.50	394.50	-0.97%	1,957,799
Nov 28, 2025	400.10	401.80	396.40	398.35	398.35	-0.33%	2,397,734
Nov 27, 2025	397.95	404.00	396.70	399.65	399.65	0.30%	1,913,627
Nov 26, 2025	394.15	400.00	392.50	398.45	398.45	1.32%	1,595,568
Nov 25, 2025	395.00	396.60	391.65	393.25	393.25	-0.51%	1,628,532