Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 418.25
+2.20 (0.53%)
Jun 16, 2026, 11:50 AM IST
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 418.00 | 423.55 | 415.10 | 417.75 | - | 0.41% | 952,819 |
| Jun 15, 2026 | 422.00 | 422.15 | 412.90 | 416.05 | 416.05 | -0.70% | 3,231,332 |
| Jun 12, 2026 | 419.50 | 422.15 | 414.50 | 419.00 | 419.00 | 0.73% | 1,674,659 |
| Jun 11, 2026 | 414.65 | 419.80 | 412.15 | 415.95 | 415.95 | 0.33% | 1,772,908 |
| Jun 10, 2026 | 416.55 | 421.55 | 412.80 | 414.60 | 414.60 | -0.42% | 3,001,231 |
| Jun 9, 2026 | 411.60 | 417.50 | 410.00 | 416.35 | 416.35 | 1.73% | 3,205,041 |
| Jun 8, 2026 | 410.10 | 417.50 | 405.80 | 409.25 | 409.25 | -0.74% | 2,875,099 |
| Jun 5, 2026 | 416.30 | 425.00 | 411.50 | 412.30 | 412.30 | -0.90% | 2,479,909 |
| Jun 4, 2026 | 413.40 | 419.50 | 406.05 | 416.05 | 416.05 | 0.87% | 2,493,074 |
| Jun 3, 2026 | 415.00 | 417.35 | 411.15 | 412.45 | 412.45 | -1.04% | 2,368,146 |
| Jun 2, 2026 | 425.00 | 426.25 | 410.35 | 416.80 | 416.80 | -2.08% | 3,030,795 |
| Jun 1, 2026 | 431.20 | 435.00 | 424.50 | 425.65 | 425.65 | -0.70% | 4,681,079 |
| May 29, 2026 | 432.20 | 440.00 | 425.65 | 428.65 | 428.65 | -0.82% | 6,229,370 |
| May 27, 2026 | 436.15 | 438.45 | 430.30 | 432.20 | 432.20 | -0.91% | 2,573,291 |
| May 26, 2026 | 430.05 | 440.40 | 429.50 | 436.15 | 436.15 | 1.42% | 7,107,481 |
| May 25, 2026 | 430.55 | 432.50 | 427.15 | 430.05 | 430.05 | -0.05% | 1,976,858 |
| May 22, 2026 | 433.00 | 433.20 | 421.75 | 430.25 | 430.25 | -0.14% | 3,777,650 |
| May 21, 2026 | 436.00 | 436.75 | 429.10 | 430.85 | 430.85 | -0.43% | 2,683,900 |
| May 20, 2026 | 426.00 | 436.90 | 425.20 | 432.70 | 432.70 | 1.06% | 4,845,230 |
| May 19, 2026 | 427.00 | 435.75 | 425.15 | 428.15 | 428.15 | 0.45% | 3,984,186 |
| May 18, 2026 | 428.45 | 431.85 | 422.35 | 426.25 | 426.25 | -0.90% | 3,394,086 |
| May 15, 2026 | 418.00 | 434.60 | 417.30 | 430.10 | 430.10 | 2.65% | 8,177,038 |
| May 14, 2026 | 417.55 | 424.40 | 416.50 | 419.00 | 419.00 | 0.34% | 8,089,949 |
| May 13, 2026 | 403.05 | 420.25 | 402.85 | 417.60 | 417.60 | 3.76% | 11,445,140 |
| May 12, 2026 | 392.90 | 406.60 | 392.25 | 402.45 | 402.45 | 3.07% | 11,231,900 |
| May 11, 2026 | 380.45 | 396.25 | 371.75 | 390.45 | 390.45 | 2.64% | 12,928,410 |
| May 8, 2026 | 379.00 | 396.40 | 377.25 | 380.40 | 380.40 | -0.48% | 5,679,695 |
| May 7, 2026 | 384.00 | 386.30 | 379.60 | 382.25 | 382.25 | 0.43% | 5,229,003 |
| May 6, 2026 | 372.80 | 384.50 | 371.05 | 380.60 | 380.60 | 3.35% | 6,230,919 |
| May 5, 2026 | 360.60 | 370.90 | 359.20 | 368.25 | 368.25 | 2.12% | 2,660,976 |
| May 4, 2026 | 359.20 | 366.50 | 359.20 | 360.60 | 360.60 | 0.26% | 2,608,351 |
| Apr 30, 2026 | 360.50 | 361.65 | 354.25 | 359.65 | 359.65 | -0.72% | 1,996,623 |
| Apr 29, 2026 | 364.70 | 368.20 | 361.25 | 362.25 | 362.25 | -0.15% | 1,477,358 |
| Apr 28, 2026 | 361.95 | 364.70 | 359.15 | 362.80 | 362.80 | 0.22% | 4,198,319 |
| Apr 27, 2026 | 351.25 | 362.55 | 350.50 | 362.00 | 362.00 | 3.47% | 4,058,236 |
| Apr 24, 2026 | 358.05 | 358.95 | 348.50 | 349.85 | 349.85 | -2.28% | 1,586,087 |
| Apr 23, 2026 | 357.45 | 364.80 | 355.60 | 358.00 | 358.00 | 0.06% | 2,299,349 |
| Apr 22, 2026 | 362.45 | 362.50 | 356.20 | 357.80 | 357.80 | -1.02% | 2,600,977 |
| Apr 21, 2026 | 360.00 | 364.70 | 359.05 | 361.50 | 361.50 | 0.68% | 2,237,236 |
| Apr 20, 2026 | 359.50 | 362.50 | 355.05 | 359.05 | 359.05 | 0.27% | 1,867,816 |
| Apr 17, 2026 | 351.00 | 358.70 | 349.15 | 358.10 | 358.10 | 2.10% | 2,422,877 |
| Apr 16, 2026 | 353.05 | 355.00 | 347.00 | 350.75 | 350.75 | 0.11% | 2,652,908 |
| Apr 15, 2026 | 347.90 | 351.85 | 347.90 | 350.35 | 350.35 | 1.55% | 3,655,984 |
| Apr 13, 2026 | 344.05 | 346.50 | 338.00 | 345.00 | 345.00 | -1.03% | 3,581,778 |
| Apr 10, 2026 | 347.00 | 350.50 | 346.10 | 348.60 | 348.60 | 0.84% | 2,064,193 |
| Apr 9, 2026 | 350.50 | 351.95 | 344.30 | 345.70 | 345.70 | -1.17% | 2,365,693 |
| Apr 8, 2026 | 351.65 | 353.60 | 344.25 | 349.80 | 349.80 | 2.87% | 6,053,110 |
| Apr 7, 2026 | 354.05 | 361.05 | 337.70 | 340.05 | 340.05 | -4.21% | 15,931,950 |
| Apr 6, 2026 | 353.95 | 356.95 | 346.25 | 355.00 | 355.00 | 0.69% | 3,066,911 |
| Apr 2, 2026 | 362.25 | 363.15 | 342.10 | 352.55 | 352.55 | -3.46% | 5,941,534 |