Fermenta Biotech Limited (NSE:FERMENTA)
India · Delayed Price · Currency is INR 502.00
+21.30 (4.43%)
Last updated: Sep 9, 2026, 9:50 AM IST
NSE:FERMENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 490.00 | 495.45 | 472.20 | 480.70 | 480.70 | -3.18% | 124,807 |
| Sep 7, 2026 | 502.00 | 511.00 | 494.00 | 496.50 | 496.50 | -0.40% | 79,101 |
| Sep 4, 2026 | 502.30 | 509.35 | 491.65 | 498.50 | 498.50 | -0.76% | 101,413 |
| Sep 3, 2026 | 537.75 | 537.75 | 495.20 | 502.30 | 502.30 | -3.52% | 102,491 |
| Sep 2, 2026 | 486.00 | 529.80 | 480.00 | 520.65 | 520.65 | 7.17% | 159,537 |
| Sep 1, 2026 | 502.90 | 509.90 | 477.80 | 485.80 | 485.80 | -2.86% | 93,488 |
| Aug 31, 2026 | 509.90 | 514.35 | 490.30 | 500.10 | 500.10 | -1.92% | 85,965 |
| Aug 28, 2026 | 492.25 | 519.90 | 486.10 | 509.90 | 509.90 | 4.86% | 198,787 |
| Aug 27, 2026 | 470.10 | 492.50 | 462.85 | 486.25 | 486.25 | 4.01% | 78,747 |
| Aug 26, 2026 | 465.50 | 479.95 | 465.35 | 467.50 | 467.50 | -0.19% | 32,908 |
| Aug 25, 2026 | 480.00 | 480.00 | 456.05 | 468.40 | 468.40 | -1.41% | 91,861 |
| Aug 24, 2026 | 482.00 | 493.80 | 471.30 | 475.10 | 475.10 | -0.68% | 114,514 |
| Aug 21, 2026 | 465.15 | 481.00 | 456.55 | 478.35 | 478.35 | 3.97% | 92,282 |
| Aug 20, 2026 | 456.10 | 465.00 | 454.50 | 460.10 | 460.10 | 0.88% | 39,498 |
| Aug 19, 2026 | 456.30 | 460.05 | 446.05 | 456.10 | 456.10 | 0.42% | 68,970 |
| Aug 18, 2026 | 460.15 | 465.70 | 442.05 | 454.20 | 454.20 | -0.62% | 118,947 |
| Aug 17, 2026 | 450.00 | 459.45 | 436.20 | 457.05 | 457.05 | 1.56% | 135,940 |
| Aug 14, 2026 | 467.00 | 467.00 | 442.00 | 450.05 | 450.05 | -2.17% | 153,117 |
| Aug 13, 2026 | 473.00 | 477.80 | 456.40 | 460.05 | 460.05 | -2.87% | 95,701 |
| Aug 12, 2026 | 483.25 | 499.70 | 468.00 | 473.65 | 473.65 | -2.11% | 231,376 |
| Aug 11, 2026 | 553.05 | 554.75 | 442.20 | 483.85 | 483.85 | -11.70% | 1,226,414 |
| Aug 10, 2026 | 560.60 | 580.45 | 545.10 | 547.95 | 547.95 | -2.26% | 146,762 |
| Aug 7, 2026 | 555.35 | 568.00 | 546.20 | 560.60 | 560.60 | 1.45% | 169,849 |
| Aug 6, 2026 | 555.00 | 557.00 | 544.90 | 552.60 | 552.60 | 0.27% | 82,953 |
| Aug 5, 2026 | 549.35 | 564.80 | 529.00 | 551.10 | 551.10 | 1.44% | 272,602 |
| Aug 4, 2026 | 516.65 | 551.00 | 515.00 | 547.05 | 543.30 | 6.91% | 442,994 |
| Aug 3, 2026 | 505.05 | 520.00 | 505.05 | 511.70 | 508.19 | 2.06% | 159,878 |
| Jul 31, 2026 | 470.20 | 507.85 | 464.20 | 501.35 | 497.91 | 7.72% | 590,189 |
| Jul 30, 2026 | 451.50 | 483.95 | 440.75 | 465.40 | 462.21 | 3.04% | 237,174 |
| Jul 29, 2026 | 464.95 | 464.95 | 446.10 | 451.65 | 448.55 | -1.05% | 73,788 |
| Jul 28, 2026 | 445.00 | 460.00 | 437.60 | 456.45 | 453.32 | 3.26% | 83,952 |
| Jul 27, 2026 | 436.70 | 448.00 | 436.70 | 442.05 | 439.02 | 2.31% | 122,096 |
| Jul 24, 2026 | 399.80 | 435.40 | 395.15 | 432.05 | 429.09 | 7.74% | 213,384 |
| Jul 23, 2026 | 418.90 | 419.35 | 388.55 | 401.00 | 398.25 | -4.72% | 161,169 |
| Jul 22, 2026 | 441.00 | 441.45 | 420.10 | 420.85 | 417.97 | -3.40% | 99,137 |
| Jul 21, 2026 | 447.30 | 447.40 | 430.70 | 435.65 | 432.66 | -1.86% | 75,065 |
| Jul 20, 2026 | 434.60 | 449.95 | 421.00 | 443.90 | 440.86 | 2.60% | 151,112 |
| Jul 17, 2026 | 461.00 | 464.15 | 430.20 | 432.65 | 429.68 | -5.83% | 253,332 |
| Jul 16, 2026 | 460.80 | 465.70 | 449.00 | 459.45 | 456.30 | 0.96% | 149,942 |
| Jul 15, 2026 | 453.90 | 465.10 | 446.70 | 455.10 | 451.98 | 1.11% | 223,427 |
| Jul 14, 2026 | 442.05 | 479.45 | 437.00 | 450.10 | 447.01 | 1.13% | 891,989 |
| Jul 13, 2026 | 415.00 | 454.50 | 413.15 | 445.05 | 442.00 | 8.07% | 1,279,370 |
| Jul 10, 2026 | 407.75 | 415.00 | 397.05 | 411.80 | 408.98 | 2.53% | 341,034 |
| Jul 9, 2026 | 378.00 | 415.00 | 375.05 | 401.65 | 398.90 | 10.56% | 2,186,102 |
| Jul 8, 2026 | 373.00 | 383.05 | 348.15 | 363.30 | 360.81 | -1.44% | 259,464 |
| Jul 7, 2026 | 392.00 | 392.40 | 366.00 | 368.60 | 366.07 | -6.70% | 428,798 |
| Jul 6, 2026 | 347.90 | 401.00 | 345.85 | 395.05 | 392.34 | 15.17% | 3,139,046 |
| Jul 3, 2026 | 351.95 | 356.80 | 336.80 | 343.00 | 340.65 | -2.56% | 29,538 |
| Jul 2, 2026 | 355.40 | 357.05 | 347.95 | 352.00 | 349.59 | -0.86% | 87,258 |
| Jul 1, 2026 | 355.95 | 358.80 | 352.60 | 355.05 | 352.62 | -0.21% | 12,669 |