Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 380.50
+3.35 (0.89%)
Nov 4, 2025, 3:30 PM IST
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 378.00 | 384.90 | 376.10 | 380.50 | 380.50 | 0.89% | 4,291,512 |
| Nov 3, 2025 | 372.10 | 380.00 | 372.00 | 377.15 | 377.15 | 1.36% | 5,042,950 |
| Oct 31, 2025 | 378.00 | 380.35 | 371.50 | 372.10 | 372.10 | -1.19% | 2,114,234 |
| Oct 30, 2025 | 380.00 | 380.20 | 371.65 | 376.60 | 376.60 | 0.78% | 7,053,714 |
| Oct 29, 2025 | 367.55 | 374.75 | 365.60 | 373.70 | 373.70 | 2.17% | 2,588,388 |
| Oct 28, 2025 | 360.55 | 368.30 | 359.85 | 365.75 | 365.75 | 1.47% | 1,341,101 |
| Oct 27, 2025 | 359.55 | 364.00 | 358.65 | 360.45 | 360.45 | 0.26% | 1,247,932 |
| Oct 24, 2025 | 364.20 | 365.20 | 357.85 | 359.50 | 359.50 | -0.77% | 1,007,188 |
| Oct 23, 2025 | 367.90 | 369.55 | 361.40 | 362.30 | 362.30 | -1.04% | 1,776,193 |
| Oct 21, 2025 | 364.30 | 367.60 | 361.80 | 366.10 | 366.10 | 0.49% | 433,779 |
| Oct 20, 2025 | 357.95 | 364.95 | 356.70 | 364.30 | 364.30 | 2.29% | 2,280,530 |
| Oct 17, 2025 | 360.50 | 361.35 | 354.50 | 356.15 | 356.15 | -0.57% | 1,510,809 |
| Oct 16, 2025 | 356.45 | 360.10 | 356.00 | 358.20 | 358.20 | 0.51% | 1,381,944 |
| Oct 15, 2025 | 351.85 | 357.15 | 350.05 | 356.40 | 356.40 | 1.29% | 2,332,613 |
| Oct 14, 2025 | 351.20 | 355.90 | 342.95 | 351.85 | 351.85 | 0.70% | 4,339,891 |
| Oct 13, 2025 | 353.45 | 353.45 | 346.95 | 349.40 | 349.40 | -1.15% | 833,741 |
| Oct 10, 2025 | 352.05 | 357.90 | 348.60 | 353.45 | 353.45 | 0.27% | 2,001,620 |
| Oct 9, 2025 | 350.90 | 356.55 | 350.50 | 352.50 | 352.50 | 1.00% | 2,666,729 |
| Oct 8, 2025 | 346.90 | 354.95 | 346.90 | 349.00 | 349.00 | 0.35% | 3,503,144 |
| Oct 7, 2025 | 349.30 | 351.10 | 346.90 | 347.80 | 347.80 | 0.01% | 1,920,670 |
| Oct 6, 2025 | 352.25 | 352.80 | 344.60 | 347.75 | 347.75 | -1.28% | 2,505,387 |
| Oct 3, 2025 | 347.60 | 352.95 | 346.75 | 352.25 | 352.25 | 1.67% | 2,628,207 |
| Oct 1, 2025 | 341.00 | 348.30 | 341.00 | 346.45 | 346.45 | 1.60% | 1,955,193 |
| Sep 30, 2025 | 341.00 | 342.80 | 337.05 | 341.00 | 341.00 | 0.25% | 845,656 |
| Sep 29, 2025 | 340.20 | 343.50 | 338.20 | 340.15 | 340.15 | 0.37% | 1,703,064 |
| Sep 26, 2025 | 349.00 | 350.30 | 337.70 | 338.90 | 338.90 | -4.79% | 3,635,613 |
| Sep 25, 2025 | 361.00 | 361.40 | 354.05 | 355.95 | 355.95 | -0.84% | 1,822,433 |
| Sep 24, 2025 | 359.50 | 361.25 | 356.15 | 358.95 | 358.95 | -0.15% | 1,684,569 |
| Sep 23, 2025 | 360.65 | 364.35 | 358.10 | 359.50 | 359.50 | -0.73% | 836,722 |
| Sep 22, 2025 | 369.50 | 370.95 | 358.85 | 362.15 | 362.15 | -1.91% | 3,850,328 |
| Sep 19, 2025 | 370.60 | 373.85 | 367.60 | 369.20 | 369.20 | 0.22% | 14,210,253 |
| Sep 18, 2025 | 359.80 | 369.80 | 358.00 | 368.40 | 368.40 | 3.97% | 9,086,347 |
| Sep 17, 2025 | 360.95 | 362.30 | 353.00 | 354.35 | 354.35 | -1.62% | 3,387,333 |
| Sep 16, 2025 | 359.45 | 361.95 | 358.35 | 360.20 | 360.20 | 0.54% | 968,345 |
| Sep 15, 2025 | 367.00 | 367.00 | 357.00 | 358.25 | 358.25 | -1.90% | 2,232,052 |
| Sep 12, 2025 | 364.05 | 366.80 | 363.20 | 365.20 | 365.20 | 0.32% | 1,189,542 |
| Sep 11, 2025 | 364.20 | 369.25 | 362.55 | 364.05 | 364.05 | -0.04% | 1,755,595 |
| Sep 10, 2025 | 366.00 | 370.80 | 363.00 | 364.20 | 364.20 | -0.08% | 1,707,668 |
| Sep 9, 2025 | 364.15 | 366.55 | 361.30 | 364.50 | 364.50 | 0.10% | 819,081 |
| Sep 8, 2025 | 364.00 | 367.85 | 362.50 | 364.15 | 364.15 | 0.12% | 1,348,143 |
| 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 |