Biocon Limited (NSE:BIOCON)
India · Delayed Price · Currency is INR 370.95
+2.90 (0.79%)
Nov 12, 2026, 3:29 PM IST
Biocon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 368.05 | 372.20 | 365.10 | 370.95 | 370.95 | 0.79% | 2,975,245 |
| Nov 11, 2026 | 371.00 | 373.65 | 367.30 | 368.05 | 368.05 | -0.12% | 2,883,367 |
| Nov 9, 2026 | 365.25 | 375.45 | 365.00 | 368.50 | 368.50 | 0.34% | 2,955,204 |
| Nov 8, 2026 | 367.00 | 368.05 | 365.45 | 367.25 | 367.25 | 0.59% | 482,922 |
| Nov 6, 2026 | 360.00 | 365.90 | 357.35 | 365.10 | 365.10 | 0.86% | 5,123,511 |
| Nov 5, 2026 | 352.00 | 364.40 | 349.30 | 362.00 | 362.00 | 5.10% | 6,787,308 |
| Nov 4, 2026 | 341.85 | 349.00 | 336.95 | 344.45 | 344.45 | 0.42% | 8,966,739 |
| Nov 3, 2026 | 355.00 | 356.30 | 342.00 | 343.00 | 343.00 | -3.30% | 3,443,215 |
| Nov 2, 2026 | 354.70 | 358.00 | 351.50 | 354.70 | 354.70 | 0.82% | 2,174,472 |
| Oct 30, 2026 | 352.70 | 355.50 | 348.70 | 351.80 | 351.80 | -0.03% | 2,063,637 |
| Oct 29, 2026 | 351.50 | 357.30 | 349.40 | 351.90 | 351.90 | 0.34% | 3,113,378 |
| Oct 28, 2026 | 331.45 | 350.70 | 330.60 | 350.70 | 350.70 | 5.49% | 4,259,637 |
| Oct 27, 2026 | 329.80 | 334.65 | 328.00 | 332.45 | 332.45 | 1.11% | 3,040,821 |
| Oct 26, 2026 | 323.00 | 329.80 | 321.30 | 328.80 | 328.80 | 1.64% | 3,058,458 |
| Oct 23, 2026 | 330.30 | 330.90 | 318.40 | 323.50 | 323.50 | -2.06% | 3,471,319 |
| Oct 22, 2026 | 334.00 | 334.45 | 328.35 | 330.30 | 330.30 | -1.40% | 2,135,930 |
| Oct 21, 2026 | 342.00 | 344.00 | 330.75 | 335.00 | 335.00 | -1.47% | 2,452,266 |
| Oct 19, 2026 | 349.20 | 349.90 | 340.00 | 340.00 | 340.00 | -2.63% | 3,222,416 |
| Oct 16, 2026 | 352.60 | 353.00 | 348.00 | 349.20 | 349.20 | -0.80% | 1,876,294 |
| Oct 15, 2026 | 354.00 | 356.35 | 350.00 | 352.00 | 352.00 | 0.40% | 1,731,776 |
| Oct 14, 2026 | 353.00 | 353.00 | 347.00 | 350.60 | 350.60 | -0.11% | 3,375,381 |
| Oct 13, 2026 | 346.95 | 351.30 | 342.15 | 351.00 | 351.00 | 1.34% | 2,355,256 |
| Oct 12, 2026 | 348.10 | 351.80 | 345.10 | 346.35 | 346.35 | -0.87% | 2,632,161 |
| Oct 9, 2026 | 349.55 | 351.00 | 343.95 | 349.40 | 349.40 | -0.17% | 1,890,577 |
| Oct 8, 2026 | 360.50 | 361.15 | 347.20 | 350.00 | 350.00 | -2.78% | 2,135,284 |
| Oct 7, 2026 | 368.40 | 368.40 | 358.40 | 360.00 | 360.00 | -2.47% | 4,416,752 |
| Oct 6, 2026 | 369.70 | 371.00 | 366.60 | 369.10 | 369.10 | -0.19% | 4,647,884 |
| Oct 5, 2026 | 371.35 | 373.05 | 365.10 | 369.80 | 369.80 | -0.24% | 2,121,058 |
| 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 |