NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.77	32.14	31.77	31.82	-	0.16%	2,240
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
Apr 9, 2026	34.20	34.20	32.51	33.18	33.18	0.30%	21,755
Apr 8, 2026	34.00	35.66	31.30	33.08	33.08	2.48%	78,688
Apr 7, 2026	29.49	32.28	29.36	32.28	32.28	9.98%	51,782
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