NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	33.69	33.69	33.11	33.50	-	-0.53%	1,792
Jul 21, 2026	33.87	33.87	33.13	33.68	33.68	1.54%	5,697
Jul 20, 2026	33.31	33.87	33.00	33.17	33.17	-0.39%	5,811
Jul 17, 2026	33.68	33.98	33.02	33.30	33.30	-1.13%	7,675
Jul 16, 2026	34.48	34.49	33.32	33.68	33.68	-0.59%	9,944
Jul 15, 2026	33.40	34.40	33.28	33.88	33.88	1.80%	4,970
Jul 14, 2026	34.04	34.68	33.21	33.28	33.28	-1.28%	6,425
Jul 13, 2026	34.23	34.23	33.24	33.71	33.71	-1.03%	9,081
Jul 10, 2026	34.00	34.60	33.80	34.06	34.06	-0.03%	3,914
Jul 9, 2026	33.19	34.89	33.19	34.07	34.07	2.68%	16,398
Jul 8, 2026	33.30	34.30	33.02	33.18	33.18	-1.19%	4,929
Jul 7, 2026	33.53	34.01	33.25	33.58	33.58	-0.68%	10,837
Jul 6, 2026	33.72	34.88	32.81	33.81	33.81	0.30%	10,690
Jul 3, 2026	33.25	34.69	33.25	33.71	33.71	-0.82%	9,790
Jul 2, 2026	34.69	35.69	33.71	33.99	33.99	-2.02%	12,374
Jul 1, 2026	35.85	35.85	34.54	34.69	34.69	-0.72%	10,691
Jun 30, 2026	35.60	35.79	34.90	34.94	34.94	-0.29%	7,445
Jun 29, 2026	35.31	36.30	35.01	35.04	35.04	-2.86%	9,569
Jun 25, 2026	36.00	36.88	35.82	36.07	36.07	0.75%	6,150
Jun 24, 2026	37.48	37.48	35.60	35.80	35.80	-1.68%	19,417
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