NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	27.98	30.00	27.65	29.35	29.35	7.00%	27,131
Apr 2, 2026	29.20	29.20	26.90	27.43	27.43	-0.44%	13,549
Apr 1, 2026	26.69	28.35	26.51	27.55	27.55	6.82%	14,242
Mar 30, 2026	27.16	28.39	25.60	25.79	25.79	-7.00%	28,550
Mar 27, 2026	29.02	29.03	27.51	27.73	27.73	-4.48%	23,864
Mar 25, 2026	29.00	30.65	28.75	29.03	29.03	1.33%	15,532
Mar 24, 2026	29.59	30.00	28.35	28.65	28.65	-1.24%	22,653
Mar 23, 2026	30.49	30.49	28.52	29.01	29.01	-3.07%	15,647
Mar 20, 2026	29.10	30.80	29.08	29.93	29.93	1.73%	4,698
Mar 19, 2026	30.29	30.80	28.35	29.42	29.42	-3.35%	7,736
Mar 18, 2026	30.01	30.84	30.01	30.44	30.44	1.33%	8,925
Mar 17, 2026	30.00	31.00	29.69	30.04	30.04	-0.10%	8,735
Mar 16, 2026	30.38	30.49	29.23	30.07	30.07	-1.02%	7,957
Mar 13, 2026	31.30	31.30	30.05	30.38	30.38	-0.82%	5,962
Mar 12, 2026	30.06	31.56	29.60	30.63	30.63	0.23%	13,938
Mar 11, 2026	30.70	31.40	30.04	30.56	30.56	-0.52%	16,408
Mar 10, 2026	32.25	32.25	30.00	30.72	30.72	2.06%	8,529
Mar 9, 2026	30.40	31.32	29.50	30.10	30.10	-2.43%	7,262
Mar 6, 2026	30.98	31.50	30.25	30.85	30.85	0.95%	12,416
Mar 5, 2026	29.45	30.60	29.10	30.56	30.56	3.28%	21,006
Mar 4, 2026	30.00	30.50	29.00	29.59	29.59	-2.98%	22,670
Mar 2, 2026	30.51	31.10	29.44	30.50	30.50	-4.81%	29,809
Feb 27, 2026	31.41	32.18	31.25	32.04	32.04	1.91%	9,109
Feb 26, 2026	32.55	33.35	31.35	31.44	31.44	-3.41%	22,801
Feb 25, 2026	33.67	34.90	32.30	32.55	32.55	-3.78%	19,245
Feb 24, 2026	34.12	35.60	33.21	33.83	33.83	-0.38%	9,224
Feb 23, 2026	33.99	35.55	33.51	33.96	33.96	0.41%	19,533
Feb 20, 2026	33.49	34.38	33.49	33.82	33.82	0.99%	6,584
Feb 19, 2026	33.62	34.64	33.26	33.49	33.49	-1.99%	23,954
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