Biocon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	397.95	401.90	392.45	395.25	395.25	-0.40%	1,994,127
Nov 21, 2025	395.45	401.90	395.00	396.85	396.85	0.43%	3,348,385
Nov 20, 2025	407.90	407.90	391.30	395.15	395.15	-3.65%	8,463,319
Nov 19, 2025	424.00	424.45	408.45	410.10	410.10	-2.73%	3,249,725
Nov 18, 2025	422.50	424.95	416.50	421.60	421.60	0.15%	7,436,143
Nov 17, 2025	412.50	423.15	409.60	420.95	420.95	2.38%	3,740,504
Nov 14, 2025	414.75	419.95	408.00	411.15	411.15	-1.40%	3,320,956
Nov 13, 2025	407.15	423.10	405.75	417.00	417.00	2.73%	12,453,550
Nov 12, 2025	387.50	408.80	381.20	405.90	405.90	5.40%	16,384,320
Nov 11, 2025	384.00	388.50	381.25	385.10	385.10	0.77%	2,492,054
Nov 10, 2025	378.00	384.30	376.35	382.15	382.15	0.46%	1,642,994
Nov 7, 2025	384.00	384.45	376.15	380.40	380.40	-1.25%	2,407,710
Nov 6, 2025	380.20	386.80	380.20	385.20	385.20	1.24%	4,037,698
Nov 4, 2025	378.00	384.90	376.10	380.50	380.50	0.89%	4,295,964
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%	2,113,126
Oct 30, 2025	380.00	380.20	371.65	376.60	376.60	0.78%	7,053,197
Oct 29, 2025	367.55	374.75	365.60	373.70	373.70	2.17%	2,588,388