NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	30.61	31.50	30.30	31.32	31.32	2.65%	7,077
Nov 9, 2026	31.60	31.60	30.26	30.51	30.51	-1.36%	3,677
Nov 8, 2026	31.50	31.55	30.31	30.93	30.93	0.52%	4,557
Nov 6, 2026	30.23	31.11	30.23	30.77	30.77	1.79%	13,740
Nov 5, 2026	29.70	31.00	28.46	30.23	30.23	3.42%	21,263
Nov 4, 2026	29.32	30.19	28.31	29.23	29.23	0.76%	8,440
Nov 3, 2026	29.50	29.60	28.55	29.01	29.01	-0.21%	3,219
Nov 2, 2026	29.90	29.90	28.42	29.07	29.07	1.36%	3,611
Oct 30, 2026	29.00	29.80	28.26	28.68	28.68	-2.48%	2,719
Oct 29, 2026	29.00	29.78	29.00	29.41	29.41	0.51%	3,101
Oct 28, 2026	29.80	30.01	29.05	29.26	29.26	-2.21%	2,773
Oct 27, 2026	27.83	30.75	27.83	29.92	29.92	6.74%	8,063
Oct 26, 2026	28.86	28.86	27.21	28.03	28.03	-2.88%	9,688
Oct 23, 2026	29.00	29.55	28.31	28.86	28.86	-0.62%	3,192
Oct 22, 2026	28.71	30.00	28.71	29.04	29.04	-1.63%	4,928
Oct 21, 2026	30.56	30.89	29.25	29.52	29.52	-2.45%	11,171
Oct 19, 2026	31.40	31.40	29.50	30.26	30.26	0.27%	16,938
Oct 16, 2026	30.48	30.73	29.62	30.18	30.18	0.94%	2,033
Oct 15, 2026	30.21	30.74	29.50	29.90	29.90	-2.00%	8,695
Oct 14, 2026	30.70	31.50	30.06	30.51	30.51	1.09%	5,492
Oct 13, 2026	29.87	30.78	29.85	30.18	30.18	-0.03%	7,031
Oct 12, 2026	29.55	31.49	29.55	30.19	30.19	0.13%	2,149
Oct 9, 2026	29.52	30.75	29.16	30.15	30.15	2.13%	5,201
Oct 8, 2026	30.01	30.80	28.55	29.52	29.52	-2.99%	10,323
Oct 7, 2026	30.12	30.65	30.00	30.43	30.43	1.06%	2,965
Oct 6, 2026	29.31	30.70	29.31	30.11	30.11	1.59%	9,125
Oct 5, 2026	29.31	30.94	29.17	29.64	29.64	1.13%	14,099
Oct 1, 2026	30.40	30.73	29.01	29.31	29.31	-3.52%	15,611
Sep 30, 2026	30.51	31.81	29.60	30.38	30.38	-3.62%	18,556
Sep 29, 2026	31.36	31.99	31.30	31.52	31.52	0.03%	8,360
Sep 28, 2026	32.15	32.79	31.41	31.51	31.51	-2.87%	7,424
Sep 25, 2026	32.11	32.98	32.11	32.44	32.44	0.34%	5,741
Sep 24, 2026	32.05	32.63	32.05	32.33	32.33	0.12%	9,891
Sep 23, 2026	32.50	33.00	32.01	32.29	32.29	-1.79%	12,512
Sep 22, 2026	32.56	33.29	32.34	32.88	32.88	0.83%	7,771
Sep 21, 2026	32.28	33.27	32.28	32.61	32.61	-0.67%	15,663
Sep 18, 2026	32.70	33.49	32.00	32.83	32.83	-0.09%	16,681
Sep 17, 2026	33.13	33.89	32.61	32.86	32.86	-0.81%	16,709
Sep 16, 2026	33.00	33.71	33.00	33.13	33.13	-1.55%	11,768
Sep 15, 2026	34.40	35.49	33.10	33.65	33.65	-2.49%	33,485
Sep 11, 2026	37.80	37.80	32.36	34.51	34.51	-6.20%	173,376
Sep 10, 2026	31.46	37.75	31.46	36.79	36.79	16.94%	681,889
Sep 9, 2026	32.15	32.15	31.26	31.46	31.46	-0.19%	7,167
Sep 8, 2026	32.70	32.70	31.50	31.52	31.52	-1.62%	12,623
Sep 7, 2026	31.36	32.70	31.36	32.04	32.04	0.12%	6,959
Sep 4, 2026	32.80	32.80	31.31	32.00	32.00	0.09%	5,543
Sep 3, 2026	32.10	32.68	31.71	31.97	31.97	0.06%	23,209
Sep 2, 2026	32.60	32.80	31.55	31.95	31.95	-0.62%	4,881
Sep 1, 2026	32.90	33.68	32.03	32.15	32.15	-1.35%	8,734
Aug 31, 2026	32.90	33.00	32.27	32.59	32.59	-1.03%	4,444