NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.99	36.80	35.12	36.41	36.41	3.06%	47,712
Jun 22, 2026	36.23	36.51	35.13	35.33	35.33	-2.00%	22,587
Jun 19, 2026	35.40	36.40	34.55	36.05	36.05	1.84%	35,296
Jun 18, 2026	35.20	35.94	35.01	35.40	35.40	-0.92%	12,687
Jun 17, 2026	35.35	37.39	34.80	35.73	35.73	1.65%	104,258
Jun 16, 2026	36.10	36.99	35.10	35.15	35.15	-2.01%	85,984
Jun 15, 2026	36.30	37.19	35.10	35.87	35.87	-1.05%	167,222
Jun 12, 2026	36.30	37.50	35.56	36.25	36.25	2.40%	234,649
Jun 11, 2026	36.40	39.00	35.01	35.40	35.40	-2.72%	351,437
Jun 10, 2026	36.00	38.00	35.81	36.39	36.39	0.50%	238,591
Jun 9, 2026	35.75	39.00	35.01	36.21	36.21	2.58%	168,758
Jun 8, 2026	35.36	35.99	34.66	35.30	35.30	0.03%	31,757
Jun 5, 2026	35.00	37.17	34.20	35.29	35.29	0.34%	181,759
Jun 4, 2026	34.40	35.70	33.30	35.17	35.17	2.72%	168,768
Jun 3, 2026	34.65	36.03	33.11	34.24	34.24	-0.38%	80,271
Jun 2, 2026	34.40	35.00	34.25	34.37	34.37	-1.29%	12,176
Jun 1, 2026	35.09	36.80	34.11	34.82	34.82	-0.77%	121,834
May 29, 2026	36.85	36.85	34.80	35.09	35.09	-1.49%	32,236
May 27, 2026	37.60	39.99	34.35	35.62	35.62	-3.52%	284,404
May 26, 2026	31.22	37.82	31.22	36.92	36.92	17.13%	742,293
May 25, 2026	31.77	32.14	31.21	31.52	31.52	-0.79%	7,865
May 22, 2026	31.99	32.25	31.24	31.77	31.77	0.70%	3,728
May 21, 2026	31.55	32.49	31.10	31.55	31.55	-0.03%	4,534
May 20, 2026	31.50	32.00	31.26	31.56	31.56	-1.00%	5,037
May 19, 2026	31.50	32.99	31.11	31.88	31.88	-0.13%	13,345
May 18, 2026	33.38	33.38	31.70	31.92	31.92	-2.21%	10,741
May 15, 2026	32.51	33.74	32.50	32.64	32.64	0.43%	13,724
May 14, 2026	33.50	33.90	32.30	32.50	32.50	-1.63%	8,496
May 13, 2026	32.89	33.45	31.21	33.04	33.04	0.30%	15,528
May 12, 2026	34.29	34.29	32.77	32.94	32.94	-0.57%	9,157
May 11, 2026	33.75	33.93	32.62	33.13	33.13	-3.04%	12,290
May 8, 2026	34.04	35.00	33.50	34.17	34.17	-1.33%	16,321
May 7, 2026	34.44	35.27	33.56	34.63	34.63	1.58%	17,263
May 6, 2026	33.45	34.60	33.00	34.09	34.09	2.13%	11,382
May 5, 2026	33.22	33.50	33.00	33.38	33.38	0.57%	3,530
May 4, 2026	33.10	34.19	32.43	33.19	33.19	-2.53%	9,476
Apr 30, 2026	34.10	34.34	33.61	34.05	34.05	1.16%	4,626
Apr 29, 2026	34.23	35.90	33.20	33.66	33.66	-1.64%	32,952
Apr 28, 2026	33.72	35.50	33.53	34.22	34.22	1.45%	12,806
Apr 27, 2026	33.31	33.99	33.31	33.73	33.73	1.54%	3,658
Apr 24, 2026	33.32	34.20	33.12	33.22	33.22	-1.63%	11,636
Apr 23, 2026	33.17	34.49	33.17	33.77	33.77	-0.24%	7,921
Apr 22, 2026	33.97	35.00	33.50	33.85	33.85	-0.35%	11,841
Apr 21, 2026	34.31	35.25	32.99	33.97	33.97	-0.96%	17,954
Apr 20, 2026	35.00	36.00	33.50	34.30	34.30	-0.38%	29,982
Apr 17, 2026	34.79	34.95	34.17	34.43	34.43	0.79%	13,343
Apr 16, 2026	34.76	35.20	34.00	34.16	34.16	-1.64%	21,540
Apr 15, 2026	34.16	36.00	33.50	34.73	34.73	-0.23%	63,841
Apr 13, 2026	33.45	36.30	32.02	34.81	34.81	4.85%	73,133
Apr 10, 2026	33.25	34.30	32.26	33.20	33.20	0.06%	27,932