Biocon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	407.20	418.30	404.00	412.50	-	2.22%	2,520,760
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
Jun 11, 2026	414.65	419.80	412.15	415.95	415.45	0.33%	1,772,908
Jun 10, 2026	416.55	421.55	412.80	414.60	414.10	-0.42%	3,001,231
Jun 9, 2026	411.60	417.50	410.00	416.35	415.85	1.73%	3,205,041
Jun 8, 2026	410.10	417.50	405.80	409.25	408.76	-0.74%	2,875,099
Jun 5, 2026	416.30	425.00	411.50	412.30	411.81	-0.90%	2,479,909
Jun 4, 2026	413.40	419.50	406.05	416.05	415.55	0.87%	2,493,074
Jun 3, 2026	415.00	417.35	411.15	412.45	411.96	-1.04%	2,368,146
Jun 2, 2026	425.00	426.25	410.35	416.80	416.30	-2.08%	3,030,795
Jun 1, 2026	431.20	435.00	424.50	425.65	425.14	-0.70%	4,681,079
May 29, 2026	432.20	440.00	425.65	428.65	428.14	-0.82%	6,229,370
May 27, 2026	436.15	438.45	430.30	432.20	431.68	-0.91%	2,573,291
May 26, 2026	430.05	440.40	429.50	436.15	435.63	1.42%	7,107,481
May 25, 2026	430.55	432.50	427.15	430.05	429.54	-0.05%	1,976,858
May 22, 2026	433.00	433.20	421.75	430.25	429.74	-0.14%	3,777,650
May 21, 2026	436.00	436.75	429.10	430.85	430.34	-0.43%	2,683,900
May 20, 2026	426.00	436.90	425.20	432.70	432.18	1.06%	4,845,230
May 19, 2026	427.00	435.75	425.15	428.15	427.64	0.45%	3,984,186
May 18, 2026	428.45	431.85	422.35	426.25	425.74	-0.90%	3,394,086
May 15, 2026	418.00	434.60	417.30	430.10	429.59	2.65%	8,177,038
May 14, 2026	417.55	424.40	416.50	419.00	418.50	0.34%	8,089,949
May 13, 2026	403.05	420.25	402.85	417.60	417.10	3.76%	11,445,140
May 12, 2026	392.90	406.60	392.25	402.45	401.97	3.07%	11,231,900
May 11, 2026	380.45	396.25	371.75	390.45	389.98	2.64%	12,928,410
May 8, 2026	379.00	396.40	377.25	380.40	379.95	-0.48%	5,679,695
May 7, 2026	384.00	386.30	379.60	382.25	381.79	0.43%	5,229,003
May 6, 2026	372.80	384.50	371.05	380.60	380.15	3.35%	6,230,919
May 5, 2026	360.60	370.90	359.20	368.25	367.81	2.12%	2,660,976
May 4, 2026	359.20	366.50	359.20	360.60	360.17	0.26%	2,608,351
Apr 30, 2026	360.50	361.65	354.25	359.65	359.22	-0.72%	1,996,623
Apr 29, 2026	364.70	368.20	361.25	362.25	361.82	-0.15%	1,477,358