Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 415.55
+3.05 (0.74%)
Aug 21, 2026, 3:14 PM IST
Biocon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 412.50 | 416.00 | 411.00 | 415.55 | 415.55 | 0.74% | 2,225,359 |
| Aug 20, 2026 | 414.00 | 415.95 | 411.00 | 412.50 | 412.50 | -0.06% | 1,981,150 |
| Aug 19, 2026 | 416.55 | 417.75 | 411.00 | 412.75 | 412.75 | -1.14% | 1,683,297 |
| Aug 18, 2026 | 413.50 | 421.60 | 412.20 | 417.50 | 417.50 | 1.33% | 2,691,030 |
| Aug 17, 2026 | 416.00 | 416.65 | 408.65 | 412.00 | 412.00 | -1.20% | 3,190,219 |
| Aug 14, 2026 | 418.00 | 420.80 | 413.15 | 417.00 | 417.00 | -0.71% | 3,992,844 |
| Aug 13, 2026 | 424.10 | 425.30 | 416.20 | 420.00 | 420.00 | -1.73% | 4,627,924 |
| Aug 12, 2026 | 427.75 | 430.50 | 422.60 | 427.40 | 427.40 | 0.33% | 3,793,310 |
| Aug 11, 2026 | 424.10 | 426.00 | 420.30 | 426.00 | 426.00 | -0.02% | 1,959,909 |
| Aug 10, 2026 | 426.00 | 429.90 | 423.00 | 426.10 | 426.10 | -0.06% | 2,289,723 |
| Aug 7, 2026 | 430.00 | 436.20 | 425.30 | 426.35 | 426.35 | -2.35% | 5,265,823 |
| Aug 6, 2026 | 428.00 | 442.50 | 421.25 | 436.60 | 436.60 | 2.68% | 10,929,015 |
| Aug 5, 2026 | 426.00 | 428.65 | 422.30 | 425.20 | 425.20 | 0.76% | 3,296,172 |
| Aug 4, 2026 | 425.95 | 427.00 | 421.65 | 422.00 | 422.00 | -1.17% | 2,478,487 |
| Aug 3, 2026 | 429.00 | 429.50 | 423.30 | 427.00 | 427.00 | 0.31% | 3,389,704 |
| Jul 31, 2026 | 425.95 | 428.25 | 422.90 | 425.70 | 425.70 | 0.08% | 2,304,756 |
| Jul 30, 2026 | 430.85 | 432.70 | 421.35 | 425.35 | 425.35 | -1.33% | 4,969,746 |
| Jul 29, 2026 | 434.95 | 435.50 | 427.10 | 431.10 | 431.10 | -0.31% | 3,351,508 |
| Jul 28, 2026 | 436.55 | 439.95 | 429.60 | 432.45 | 432.45 | -0.87% | 3,429,523 |
| Jul 27, 2026 | 437.00 | 437.55 | 434.05 | 436.25 | 436.25 | 0.60% | 2,570,388 |
| Jul 24, 2026 | 431.20 | 435.00 | 426.70 | 433.65 | 433.65 | -0.36% | 2,748,079 |
| Jul 23, 2026 | 435.75 | 437.75 | 428.45 | 435.20 | 435.20 | -0.63% | 4,438,335 |
| Jul 22, 2026 | 435.00 | 441.50 | 426.35 | 437.95 | 437.95 | -0.53% | 6,102,889 |
| Jul 21, 2026 | 435.80 | 441.60 | 434.50 | 440.30 | 440.30 | 0.87% | 3,318,862 |
| Jul 20, 2026 | 440.40 | 442.60 | 435.45 | 436.50 | 436.50 | -0.16% | 3,615,759 |
| Jul 17, 2026 | 444.40 | 444.45 | 432.80 | 437.20 | 437.20 | -0.79% | 8,811,391 |
| Jul 16, 2026 | 438.40 | 447.15 | 434.00 | 440.70 | 440.70 | 1.40% | 7,716,191 |
| Jul 15, 2026 | 438.00 | 441.25 | 431.10 | 434.60 | 434.60 | -0.62% | 10,227,698 |
| Jul 14, 2026 | 427.35 | 444.50 | 422.20 | 437.30 | 437.30 | 6.41% | 43,015,136 |
| Jul 13, 2026 | 413.50 | 415.60 | 402.70 | 410.95 | 410.95 | -1.80% | 7,504,643 |
| Jul 10, 2026 | 407.20 | 419.80 | 404.00 | 418.50 | 418.50 | 3.70% | 4,324,350 |
| Jul 9, 2026 | 399.80 | 409.60 | 394.85 | 403.55 | 403.55 | 1.64% | 5,590,149 |
| Jul 8, 2026 | 405.55 | 411.05 | 395.25 | 397.05 | 397.05 | -2.42% | 2,984,173 |
| Jul 7, 2026 | 425.00 | 426.60 | 405.20 | 406.90 | 406.90 | -4.10% | 3,261,586 |
| Jul 6, 2026 | 431.00 | 431.75 | 419.75 | 424.30 | 424.30 | -0.59% | 3,802,294 |
| Jul 3, 2026 | 418.60 | 428.80 | 418.60 | 426.80 | 426.80 | 2.08% | 6,403,875 |
| Jul 2, 2026 | 420.50 | 421.00 | 414.70 | 418.60 | 418.10 | 0.10% | 2,609,668 |
| Jul 1, 2026 | 421.45 | 430.70 | 416.40 | 418.20 | 417.70 | -0.02% | 6,386,499 |
| Jun 30, 2026 | 416.15 | 421.10 | 411.20 | 418.30 | 417.80 | 0.73% | 6,045,593 |
| Jun 29, 2026 | 416.80 | 421.80 | 413.50 | 415.25 | 414.75 | -0.22% | 3,282,287 |
| Jun 25, 2026 | 423.00 | 425.75 | 414.45 | 416.15 | 415.65 | -1.07% | 2,347,786 |
| Jun 24, 2026 | 426.45 | 428.30 | 418.70 | 420.65 | 420.15 | -0.60% | 7,398,931 |
| Jun 23, 2026 | 423.45 | 432.15 | 420.30 | 423.20 | 422.69 | 0.50% | 6,927,189 |
| Jun 22, 2026 | 416.00 | 424.50 | 413.10 | 421.10 | 420.60 | 1.35% | 3,013,395 |
| Jun 19, 2026 | 413.00 | 417.70 | 412.10 | 415.50 | 415.00 | 0.40% | 1,865,496 |
| Jun 18, 2026 | 411.85 | 415.40 | 409.60 | 413.85 | 413.36 | 0.49% | 1,664,666 |
| Jun 17, 2026 | 416.45 | 417.70 | 406.75 | 411.85 | 411.36 | -1.10% | 1,646,656 |
| Jun 16, 2026 | 418.00 | 423.55 | 413.65 | 416.45 | 415.95 | 0.10% | 2,806,167 |
| Jun 15, 2026 | 422.00 | 422.15 | 412.90 | 416.05 | 415.55 | -0.70% | 3,231,332 |
| Jun 12, 2026 | 419.50 | 422.15 | 414.50 | 419.00 | 418.50 | 0.73% | 1,674,659 |