Fermenta Biotech Limited (NSE:FERMENTA)
India · Delayed Price · Currency is INR 312.35
+11.25 (3.74%)
At close: Jun 2, 2026
NSE:FERMENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 303.30 | 318.00 | 302.75 | 312.35 | 312.35 | 3.74% | 39,028 |
| Jun 1, 2026 | 297.15 | 308.15 | 293.80 | 301.10 | 301.10 | 1.83% | 64,915 |
| May 29, 2026 | 299.95 | 300.05 | 292.20 | 295.70 | 295.70 | 0.37% | 11,098 |
| May 27, 2026 | 287.00 | 295.95 | 286.25 | 294.60 | 294.60 | 2.42% | 15,160 |
| May 26, 2026 | 305.85 | 312.00 | 285.00 | 287.65 | 287.65 | -5.49% | 49,328 |
| May 25, 2026 | 312.00 | 312.00 | 296.30 | 304.35 | 304.35 | 0.96% | 13,355 |
| May 22, 2026 | 306.50 | 308.80 | 301.00 | 301.45 | 301.45 | -1.55% | 5,726 |
| May 21, 2026 | 314.85 | 314.85 | 301.00 | 306.20 | 306.20 | -0.05% | 10,654 |
| May 20, 2026 | 294.00 | 309.00 | 289.10 | 306.35 | 306.35 | 4.15% | 22,029 |
| May 19, 2026 | 289.85 | 297.60 | 288.10 | 294.15 | 294.15 | 2.63% | 6,094 |
| May 18, 2026 | 295.10 | 295.10 | 285.10 | 286.60 | 286.60 | -2.07% | 10,399 |
| May 15, 2026 | 288.90 | 298.80 | 288.90 | 292.65 | 292.65 | 0.39% | 5,115 |
| May 14, 2026 | 283.90 | 292.20 | 283.90 | 291.50 | 291.50 | 2.12% | 8,653 |
| May 13, 2026 | 287.70 | 287.70 | 282.10 | 285.45 | 285.45 | -0.26% | 6,246 |
| May 12, 2026 | 280.10 | 290.60 | 279.00 | 286.20 | 286.20 | 1.85% | 18,820 |
| May 11, 2026 | 288.00 | 290.00 | 278.50 | 281.00 | 281.00 | -2.65% | 16,613 |
| May 8, 2026 | 300.60 | 302.95 | 285.00 | 288.65 | 288.65 | -3.90% | 17,413 |
| May 7, 2026 | 301.55 | 305.30 | 299.00 | 300.35 | 300.35 | -0.30% | 8,349 |
| May 6, 2026 | 299.10 | 304.35 | 299.10 | 301.25 | 301.25 | 1.35% | 6,097 |
| May 5, 2026 | 311.00 | 311.00 | 294.70 | 297.25 | 297.25 | -0.13% | 12,671 |
| May 4, 2026 | 314.95 | 314.95 | 248.85 | 297.65 | 297.65 | -4.31% | 21,202 |
| Apr 30, 2026 | 309.95 | 315.00 | 309.35 | 311.05 | 311.05 | -0.37% | 2,342 |
| Apr 29, 2026 | 314.75 | 322.20 | 310.00 | 312.20 | 312.20 | -0.19% | 4,048 |
| Apr 28, 2026 | 315.25 | 318.70 | 311.00 | 312.80 | 312.80 | -0.29% | 3,571 |
| Apr 27, 2026 | 323.45 | 324.00 | 308.00 | 313.70 | 313.70 | -1.48% | 6,698 |
| Apr 24, 2026 | 326.00 | 327.60 | 314.00 | 318.40 | 318.40 | -1.23% | 5,355 |
| Apr 23, 2026 | 315.30 | 325.10 | 308.15 | 322.35 | 322.35 | 2.41% | 17,397 |
| Apr 22, 2026 | 316.30 | 319.95 | 314.55 | 314.75 | 314.75 | -0.32% | 12,911 |
| Apr 21, 2026 | 316.95 | 330.00 | 308.00 | 315.75 | 315.75 | -0.83% | 5,528 |