Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 377.10
+8.55 (2.32%)
Mar 20, 2026, 1:00 PM IST
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 378.95 | 379.90 | 366.25 | 368.55 | 368.55 | -3.67% | 2,008,502 |
| Mar 18, 2026 | 381.00 | 386.00 | 377.00 | 382.60 | 382.60 | 1.34% | 2,240,407 |
| Mar 17, 2026 | 379.95 | 383.05 | 374.95 | 377.55 | 377.55 | 0.13% | 2,698,117 |
| Mar 16, 2026 | 383.00 | 387.90 | 369.10 | 377.05 | 377.05 | -1.69% | 2,652,299 |
| Mar 13, 2026 | 393.40 | 398.70 | 382.60 | 383.55 | 383.55 | -2.21% | 4,757,886 |
| Mar 12, 2026 | 390.50 | 397.50 | 389.00 | 392.20 | 392.20 | -0.80% | 1,921,703 |
| Mar 11, 2026 | 395.80 | 402.80 | 394.25 | 395.35 | 395.35 | -0.11% | 3,931,225 |
| Mar 10, 2026 | 393.65 | 398.45 | 392.40 | 395.80 | 395.80 | 1.57% | 3,554,902 |
| Mar 9, 2026 | 384.95 | 390.95 | 379.40 | 389.70 | 389.70 | -0.26% | 2,914,481 |
| Mar 6, 2026 | 387.00 | 394.25 | 385.80 | 390.70 | 390.70 | 1.01% | 2,552,685 |
| Mar 5, 2026 | 380.30 | 389.00 | 379.65 | 386.80 | 386.80 | 2.23% | 2,832,306 |
| Mar 4, 2026 | 382.10 | 385.60 | 375.35 | 378.35 | 378.35 | -2.47% | 2,886,127 |
| Mar 2, 2026 | 380.00 | 389.95 | 380.00 | 387.95 | 387.95 | -0.47% | 2,439,315 |
| Feb 27, 2026 | 395.05 | 395.70 | 388.80 | 389.80 | 389.80 | -1.28% | 4,394,250 |
| Feb 26, 2026 | 394.85 | 401.05 | 389.20 | 394.85 | 394.85 | -0.25% | 5,256,998 |
| Feb 25, 2026 | 392.00 | 396.85 | 390.30 | 395.85 | 395.85 | 1.31% | 3,958,867 |
| Feb 24, 2026 | 386.95 | 392.00 | 385.05 | 390.75 | 390.75 | 0.79% | 2,179,315 |
| Feb 23, 2026 | 386.95 | 389.30 | 383.20 | 387.70 | 387.70 | 0.98% | 3,572,627 |
| Feb 20, 2026 | 384.10 | 388.75 | 381.65 | 383.95 | 383.95 | 0.34% | 3,482,530 |
| Feb 19, 2026 | 379.00 | 387.00 | 377.60 | 382.65 | 382.65 | 0.98% | 2,784,719 |
| Feb 18, 2026 | 379.70 | 382.90 | 375.75 | 378.95 | 378.95 | -0.11% | 1,489,234 |
| Feb 17, 2026 | 380.20 | 381.20 | 376.90 | 379.35 | 379.35 | -0.26% | 1,118,253 |
| Feb 16, 2026 | 377.00 | 384.25 | 374.60 | 380.35 | 380.35 | 0.64% | 2,108,997 |
| Feb 13, 2026 | 374.00 | 381.90 | 368.30 | 377.95 | 377.95 | 0.77% | 5,387,172 |
| Feb 12, 2026 | 377.20 | 389.20 | 371.25 | 375.05 | 375.05 | -0.04% | 8,323,909 |
| Feb 11, 2026 | 371.10 | 376.80 | 367.30 | 375.20 | 375.20 | 1.12% | 2,634,512 |
| Feb 10, 2026 | 374.00 | 375.00 | 366.75 | 371.05 | 371.05 | -0.78% | 2,703,185 |
| Feb 9, 2026 | 368.85 | 375.00 | 366.40 | 373.95 | 373.95 | 2.34% | 2,278,289 |
| Feb 6, 2026 | 367.80 | 367.85 | 361.10 | 365.40 | 365.40 | -0.65% | 1,797,290 |
| Feb 5, 2026 | 368.55 | 370.00 | 363.50 | 367.80 | 367.80 | -0.20% | 1,513,592 |
| 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 |