NSE:BIOFILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	32.80	33.79	32.80	32.93	32.93	0.40%	4,186
Aug 27, 2026	33.39	33.39	32.12	32.80	32.80	0.24%	127,673
Aug 26, 2026	32.49	33.68	31.60	32.72	32.72	2.06%	368,174
Aug 25, 2026	32.34	33.98	31.46	32.06	32.06	-0.87%	424,640
Aug 24, 2026	30.34	34.68	30.34	32.34	32.34	6.87%	352,931
Aug 21, 2026	30.63	31.45	30.12	30.26	30.26	-1.69%	11,223
Aug 20, 2026	30.96	31.49	30.53	30.78	30.78	-0.42%	4,994
Aug 19, 2026	31.50	31.96	30.50	30.91	30.91	-2.31%	6,400
Aug 18, 2026	31.73	32.30	31.55	31.64	31.64	-0.28%	1,870
Aug 17, 2026	32.70	32.70	30.90	31.73	31.73	-0.35%	14,866
Aug 14, 2026	32.00	32.75	31.80	31.84	31.84	0.13%	2,776
Aug 13, 2026	33.05	33.35	31.30	31.80	31.80	-2.66%	23,143
Aug 12, 2026	33.33	33.39	32.16	32.67	32.67	0.09%	2,988
Aug 11, 2026	32.64	34.00	32.20	32.64	32.64	-	9,737
Aug 10, 2026	32.57	33.61	32.12	32.64	32.64	0.77%	9,809
Aug 7, 2026	31.41	33.50	31.32	32.39	32.39	0.50%	5,402
Aug 6, 2026	33.41	33.87	32.05	32.23	32.23	-3.04%	8,739
Aug 5, 2026	33.90	33.90	33.20	33.24	33.24	1.03%	6,382
Aug 4, 2026	33.78	33.78	32.60	32.90	32.90	-0.51%	8,743
Aug 3, 2026	32.05	33.89	32.05	33.07	33.07	3.54%	12,853
Jul 31, 2026	32.10	32.84	31.80	31.94	31.94	-0.34%	4,753
Jul 30, 2026	33.40	33.40	32.00	32.05	32.05	-1.90%	3,873
Jul 29, 2026	32.89	32.89	32.15	32.67	32.67	0.09%	3,430
Jul 28, 2026	32.82	33.18	32.16	32.64	32.64	-0.55%	4,048
Jul 27, 2026	33.45	33.45	32.11	32.82	32.82	2.34%	6,289
Jul 24, 2026	33.20	33.20	31.61	32.07	32.07	-1.14%	4,169
Jul 23, 2026	32.90	33.85	32.00	32.44	32.44	-2.96%	8,029
Jul 22, 2026	33.69	33.69	33.11	33.43	33.43	-0.74%	1,604
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