Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 370.70
+0.40 (0.11%)
Oct 1, 2026, 3:15 PM IST
Biocon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 370.55 | 374.25 | 363.60 | 370.70 | 370.70 | 0.11% | 2,525,268 |
| Sep 30, 2026 | 378.00 | 381.20 | 370.30 | 370.30 | 370.30 | -1.78% | 1,849,491 |
| Sep 29, 2026 | 376.05 | 379.95 | 373.25 | 377.00 | 377.00 | 0.56% | 2,779,766 |
| Sep 28, 2026 | 380.65 | 381.15 | 374.05 | 374.90 | 374.90 | -1.90% | 2,233,035 |
| Sep 25, 2026 | 387.50 | 388.70 | 380.50 | 382.15 | 382.15 | -1.25% | 2,694,397 |
| Sep 24, 2026 | 390.90 | 394.80 | 384.90 | 387.00 | 387.00 | -2.03% | 1,708,424 |
| Sep 23, 2026 | 389.00 | 397.20 | 388.60 | 395.00 | 395.00 | 1.28% | 2,665,586 |
| Sep 22, 2026 | 394.30 | 396.25 | 389.00 | 390.00 | 390.00 | -1.27% | 2,816,261 |
| Sep 21, 2026 | 388.30 | 396.15 | 387.60 | 395.00 | 395.00 | 2.60% | 3,037,626 |
| Sep 18, 2026 | 380.05 | 388.00 | 379.30 | 385.00 | 385.00 | 1.32% | 7,901,211 |
| Sep 17, 2026 | 374.00 | 382.00 | 370.50 | 380.00 | 380.00 | 1.50% | 3,043,285 |
| Sep 16, 2026 | 381.00 | 383.50 | 373.50 | 374.40 | 374.40 | -1.99% | 1,763,053 |
| Sep 15, 2026 | 391.95 | 392.05 | 381.00 | 382.00 | 382.00 | -2.21% | 2,543,144 |
| Sep 11, 2026 | 391.55 | 396.85 | 384.65 | 390.65 | 390.65 | -0.26% | 3,665,623 |
| Sep 10, 2026 | 397.00 | 397.95 | 388.45 | 391.65 | 391.65 | -0.85% | 4,737,510 |
| Sep 9, 2026 | 394.00 | 403.95 | 393.00 | 395.00 | 395.00 | 0.69% | 10,271,400 |
| Sep 8, 2026 | 392.15 | 399.90 | 390.90 | 392.30 | 392.30 | 0.23% | 2,791,301 |
| Sep 7, 2026 | 396.50 | 397.35 | 388.65 | 391.40 | 391.40 | -1.51% | 2,488,189 |
| Sep 4, 2026 | 404.00 | 404.90 | 396.20 | 397.40 | 397.40 | -1.14% | 3,108,555 |
| Sep 3, 2026 | 402.50 | 405.70 | 400.60 | 402.00 | 402.00 | 0.25% | 1,279,896 |
| Sep 2, 2026 | 400.00 | 402.40 | 397.90 | 401.00 | 401.00 | -0.01% | 1,433,504 |
| Sep 1, 2026 | 407.15 | 407.95 | 400.35 | 401.05 | 401.05 | -2.66% | 2,120,745 |
| Aug 31, 2026 | 411.10 | 412.20 | 401.65 | 412.00 | 412.00 | 0.22% | 3,746,419 |
| Aug 28, 2026 | 416.40 | 418.65 | 410.00 | 411.10 | 411.10 | -1.74% | 2,187,557 |
| Aug 27, 2026 | 415.00 | 421.60 | 415.00 | 418.40 | 418.40 | 0.22% | 1,713,404 |
| Aug 26, 2026 | 417.80 | 419.45 | 414.75 | 417.50 | 417.50 | 0.07% | 2,245,587 |
| Aug 25, 2026 | 410.90 | 417.20 | 407.00 | 417.20 | 417.20 | 1.91% | 3,087,232 |
| Aug 24, 2026 | 414.55 | 414.55 | 409.00 | 409.40 | 409.40 | -1.48% | 1,761,155 |
| 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 |