Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 429.00
-1.25 (-0.29%)
May 25, 2026, 10:40 AM IST
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 369.00 | 371.90 | 362.00 | 365.20 | 365.20 | 1.19% | 2,832,071 |
| Mar 30, 2026 | 365.00 | 369.95 | 357.30 | 360.90 | 360.90 | -2.49% | 3,227,869 |
| Mar 27, 2026 | 378.55 | 378.95 | 368.20 | 370.10 | 370.10 | -2.52% | 4,192,803 |
| Mar 25, 2026 | 371.00 | 382.00 | 371.00 | 379.65 | 379.65 | 2.87% | 2,037,267 |
| Mar 24, 2026 | 374.00 | 377.20 | 367.10 | 369.05 | 369.05 | 0.52% | 4,115,023 |
| Mar 23, 2026 | 378.00 | 378.40 | 365.55 | 367.15 | 367.15 | -3.62% | 3,017,643 |
| Mar 20, 2026 | 372.50 | 382.65 | 369.95 | 380.95 | 380.95 | 3.36% | 12,193,710 |
| 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 |