NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	34.90	35.61	34.06	34.17	34.17	-2.09%	13,250
Feb 17, 2026	34.95	35.41	34.67	34.90	34.90	1.60%	14,424
Feb 16, 2026	35.79	35.89	34.01	34.35	34.35	-4.34%	60,397
Feb 13, 2026	36.40	37.50	35.00	35.91	35.91	-2.81%	20,286
Feb 12, 2026	37.43	38.06	36.55	36.95	36.95	-2.40%	18,601
Feb 11, 2026	36.40	38.50	36.40	37.86	37.86	1.31%	37,466
Feb 10, 2026	37.99	38.43	37.00	37.37	37.37	-2.20%	42,353
Feb 9, 2026	35.89	39.47	35.89	38.21	38.21	6.46%	169,569
Feb 6, 2026	36.05	37.40	33.80	35.89	35.89	-4.40%	121,949
Feb 5, 2026	40.37	40.37	37.54	37.54	37.54	-10.00%	115,436
Feb 4, 2026	46.34	46.34	41.71	41.71	41.71	-9.99%	348,349
Feb 3, 2026	46.34	46.34	44.00	46.34	46.34	9.99%	324,410
Feb 2, 2026	39.00	42.13	36.86	42.13	42.13	19.99%	887,177
Feb 1, 2026	29.86	35.11	29.11	35.11	35.11	19.99%	153,948
Jan 30, 2026	28.52	29.40	28.52	29.26	29.26	0.34%	5,974
Jan 29, 2026	29.65	29.98	29.01	29.16	29.16	-1.49%	7,540
Jan 28, 2026	29.99	30.74	29.00	29.60	29.60	0.82%	15,862
Jan 27, 2026	30.90	30.90	29.01	29.36	29.36	-1.90%	5,901
Jan 23, 2026	29.97	30.90	29.73	29.93	29.93	0.17%	9,212
Jan 22, 2026	30.10	30.99	29.10	29.88	29.88	-0.30%	7,507
Jan 21, 2026	32.70	32.70	28.50	29.97	29.97	-5.90%	113,862
Jan 20, 2026	32.24	32.80	31.01	31.85	31.85	-1.24%	54,393
Jan 19, 2026	33.44	33.44	31.61	32.25	32.25	-0.92%	30,654
Jan 16, 2026	32.66	33.04	32.03	32.55	32.55	-0.37%	7,907
Jan 14, 2026	32.24	34.79	31.20	32.67	32.67	4.71%	100,573
Jan 13, 2026	32.99	32.99	30.35	31.20	31.20	-2.23%	76,103
Jan 12, 2026	32.33	33.70	31.40	31.91	31.91	-1.30%	47,127
Jan 9, 2026	33.23	34.21	32.15	32.33	32.33	-2.68%	13,614
Jan 8, 2026	34.47	34.50	33.02	33.22	33.22	-3.60%	6,342
Jan 7, 2026	33.55	35.00	33.55	34.46	34.46	2.22%	3,038
Jan 6, 2026	34.97	35.00	33.51	33.71	33.71	-2.26%	5,766
Jan 5, 2026	33.82	38.40	32.16	34.49	34.49	2.99%	59,048
Jan 2, 2026	32.98	33.89	32.54	33.49	33.49	1.55%	7,074
Jan 1, 2026	33.92	33.92	32.86	32.98	32.98	-1.76%	5,798
Dec 31, 2025	34.18	34.18	33.06	33.57	33.57	0.24%	6,843
Dec 30, 2025	32.85	34.26	32.76	33.49	33.49	0.84%	7,406
Dec 29, 2025	33.06	33.90	32.61	33.21	33.21	-1.83%	9,890
Dec 26, 2025	33.75	33.90	33.03	33.83	33.83	0.92%	6,434
Dec 24, 2025	33.09	33.80	33.07	33.52	33.52	1.33%	5,505
Dec 23, 2025	33.01	33.67	33.01	33.08	33.08	-0.54%	5,788
Dec 22, 2025	33.00	33.99	33.00	33.26	33.26	1.31%	5,872
Dec 19, 2025	33.01	33.90	32.61	32.83	32.83	-0.61%	12,769
Dec 18, 2025	34.40	34.40	32.52	33.03	33.03	-2.31%	8,214
Dec 17, 2025	34.83	34.83	33.50	33.81	33.81	-1.83%	5,327
Dec 16, 2025	35.00	35.70	33.40	34.44	34.44	-1.68%	44,113
Dec 15, 2025	33.99	35.64	33.32	35.03	35.03	4.07%	10,829
Dec 12, 2025	33.94	34.98	33.06	33.66	33.66	-0.74%	12,055
Dec 11, 2025	34.00	34.00	33.39	33.91	33.91	1.28%	2,889
Dec 10, 2025	34.00	34.68	33.11	33.48	33.48	-0.95%	4,906
Dec 9, 2025	33.66	35.60	33.12	33.80	33.80	0.42%	9,448