Fermenta Biotech Limited (NSE:FERMENTA)
India · Delayed Price · Currency is INR 459.45
+4.35 (0.96%)
At close: Jul 16, 2026
NSE:FERMENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 461.00 | 464.15 | 430.20 | 432.65 | 432.65 | -5.83% | 253,332 |
| Jul 16, 2026 | 460.80 | 465.70 | 449.00 | 459.45 | 459.45 | 0.96% | 149,942 |
| Jul 15, 2026 | 453.90 | 465.10 | 446.70 | 455.10 | 455.10 | 1.11% | 223,427 |
| Jul 14, 2026 | 442.05 | 479.45 | 437.00 | 450.10 | 450.10 | 1.13% | 891,989 |
| Jul 13, 2026 | 415.00 | 454.50 | 413.15 | 445.05 | 445.05 | 8.07% | 1,279,370 |
| Jul 10, 2026 | 407.75 | 415.00 | 397.05 | 411.80 | 411.80 | 2.53% | 341,034 |
| Jul 9, 2026 | 378.00 | 415.00 | 375.05 | 401.65 | 401.65 | 10.56% | 2,186,102 |
| Jul 8, 2026 | 373.00 | 383.05 | 348.15 | 363.30 | 363.30 | -1.44% | 259,464 |
| Jul 7, 2026 | 392.00 | 392.40 | 366.00 | 368.60 | 368.60 | -6.70% | 428,798 |
| Jul 6, 2026 | 347.90 | 401.00 | 345.85 | 395.05 | 395.05 | 15.17% | 3,139,046 |
| Jul 3, 2026 | 351.95 | 356.80 | 336.80 | 343.00 | 343.00 | -2.56% | 29,538 |
| Jul 2, 2026 | 355.40 | 357.05 | 347.95 | 352.00 | 352.00 | -0.86% | 87,258 |
| Jul 1, 2026 | 355.95 | 358.80 | 352.60 | 355.05 | 355.05 | -0.21% | 12,669 |
| Jun 30, 2026 | 356.00 | 369.00 | 351.50 | 355.80 | 355.80 | -0.57% | 69,736 |
| Jun 29, 2026 | 372.00 | 375.95 | 350.05 | 357.85 | 357.85 | -2.32% | 54,395 |
| Jun 25, 2026 | 369.95 | 375.95 | 364.00 | 366.35 | 366.35 | 0.03% | 132,027 |
| Jun 24, 2026 | 355.00 | 371.90 | 355.00 | 366.25 | 366.25 | 3.37% | 232,310 |
| Jun 23, 2026 | 346.00 | 359.30 | 343.00 | 354.30 | 354.30 | 3.42% | 140,716 |
| Jun 22, 2026 | 338.00 | 348.00 | 334.05 | 342.60 | 342.60 | 1.60% | 79,759 |
| Jun 19, 2026 | 318.80 | 339.90 | 318.80 | 337.20 | 337.20 | 5.77% | 65,669 |
| Jun 18, 2026 | 320.55 | 325.90 | 316.00 | 318.80 | 318.80 | -0.93% | 44,369 |
| Jun 17, 2026 | 322.00 | 340.00 | 316.25 | 321.80 | 321.80 | 0.31% | 142,723 |
| Jun 16, 2026 | 330.00 | 343.95 | 316.45 | 320.80 | 320.80 | -1.72% | 162,779 |
| Jun 15, 2026 | 340.00 | 350.00 | 321.40 | 326.40 | 326.40 | -3.53% | 55,039 |
| Jun 12, 2026 | 335.00 | 340.80 | 332.00 | 338.35 | 338.35 | 2.51% | 28,639 |
| Jun 11, 2026 | 323.05 | 337.80 | 321.05 | 330.05 | 330.05 | 0.64% | 27,026 |
| Jun 10, 2026 | 344.00 | 347.55 | 321.25 | 327.95 | 327.95 | -3.97% | 46,107 |
| Jun 9, 2026 | 349.00 | 350.00 | 331.50 | 341.50 | 341.50 | -0.68% | 96,613 |
| Jun 8, 2026 | 335.15 | 356.85 | 330.05 | 343.85 | 343.85 | 2.60% | 186,627 |
| Jun 5, 2026 | 315.40 | 345.00 | 315.40 | 335.15 | 335.15 | 4.77% | 75,882 |
| Jun 4, 2026 | 319.00 | 322.00 | 312.15 | 319.90 | 319.90 | 0.99% | 9,810 |
| Jun 3, 2026 | 320.00 | 320.00 | 305.00 | 316.75 | 316.75 | 1.41% | 26,262 |
| 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 |