Fermenta Biotech Limited (NSE:FERMENTA)
India · Delayed Price · Currency is INR 430.45
-24.55 (-5.40%)
At close: Nov 9, 2026
NSE:FERMENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 459.55 | 459.55 | 427.05 | 430.45 | 430.45 | -5.40% | 65,029 |
| Nov 8, 2026 | 452.00 | 460.00 | 450.00 | 455.00 | 455.00 | 1.93% | 33,570 |
| Nov 6, 2026 | 410.10 | 455.00 | 401.40 | 446.40 | 446.40 | 7.20% | 357,123 |
| Nov 5, 2026 | 448.65 | 470.50 | 401.00 | 416.40 | 416.40 | -5.32% | 259,287 |
| Nov 4, 2026 | 431.10 | 450.55 | 426.60 | 439.80 | 439.80 | 2.77% | 57,584 |
| Nov 3, 2026 | 420.45 | 444.00 | 420.45 | 427.95 | 427.95 | 1.78% | 45,370 |
| Nov 2, 2026 | 424.90 | 428.70 | 413.85 | 420.45 | 420.45 | 0.69% | 35,204 |
| Oct 30, 2026 | 439.00 | 440.75 | 411.30 | 417.55 | 417.55 | -4.91% | 42,292 |
| Oct 29, 2026 | 446.45 | 448.30 | 428.00 | 439.10 | 439.10 | -0.82% | 57,776 |
| Oct 28, 2026 | 442.10 | 461.00 | 441.10 | 442.75 | 442.75 | -1.09% | 26,368 |
| Oct 27, 2026 | 442.65 | 464.20 | 442.25 | 447.65 | 447.65 | 0.13% | 33,114 |
| Oct 26, 2026 | 450.60 | 467.40 | 441.05 | 447.05 | 447.05 | -0.79% | 83,538 |
| Oct 23, 2026 | 462.00 | 462.70 | 435.00 | 450.60 | 450.60 | -1.69% | 101,165 |
| Oct 22, 2026 | 468.00 | 468.05 | 452.70 | 458.35 | 458.35 | -1.43% | 45,998 |
| Oct 21, 2026 | 462.30 | 477.15 | 451.60 | 465.00 | 465.00 | 0.98% | 113,861 |
| Oct 19, 2026 | 485.00 | 490.20 | 456.40 | 460.50 | 460.50 | -5.25% | 84,469 |
| Oct 16, 2026 | 488.00 | 494.55 | 482.00 | 486.00 | 486.00 | -0.10% | 52,737 |
| Oct 15, 2026 | 500.15 | 507.50 | 485.05 | 486.50 | 486.50 | -2.52% | 72,765 |
| Oct 14, 2026 | 519.00 | 521.85 | 488.85 | 499.10 | 499.10 | -4.20% | 213,974 |
| Oct 13, 2026 | 527.00 | 527.00 | 506.10 | 521.00 | 521.00 | 0.50% | 55,762 |
| Oct 12, 2026 | 521.80 | 535.95 | 515.00 | 518.40 | 518.40 | 0.16% | 51,751 |
| Oct 9, 2026 | 548.55 | 549.95 | 513.25 | 517.55 | 517.55 | -4.09% | 110,040 |
| Oct 8, 2026 | 568.10 | 570.95 | 535.10 | 539.60 | 539.60 | -4.55% | 153,492 |
| Oct 7, 2026 | 569.05 | 582.00 | 560.00 | 565.30 | 565.30 | -0.73% | 237,475 |
| Oct 6, 2026 | 558.00 | 582.65 | 552.00 | 569.45 | 569.45 | 2.15% | 672,393 |
| Oct 5, 2026 | 558.85 | 573.00 | 546.10 | 557.45 | 557.45 | 0.76% | 341,567 |
| Oct 1, 2026 | 546.00 | 570.80 | 538.70 | 553.25 | 553.25 | 0.65% | 433,950 |
| Sep 30, 2026 | 538.00 | 564.90 | 528.70 | 549.70 | 549.70 | -0.30% | 521,926 |
| Sep 29, 2026 | 501.00 | 575.10 | 496.40 | 551.35 | 551.35 | 15.03% | 3,374,367 |
| Sep 28, 2026 | 470.00 | 497.55 | 426.30 | 479.30 | 479.30 | 2.33% | 2,216,498 |
| Sep 25, 2026 | 481.95 | 483.45 | 466.20 | 468.40 | 468.40 | -2.02% | 37,736 |
| Sep 24, 2026 | 482.20 | 511.65 | 460.00 | 478.05 | 478.05 | 0.54% | 580,390 |
| Sep 23, 2026 | 470.30 | 490.00 | 470.30 | 475.50 | 475.50 | 1.04% | 69,810 |
| Sep 22, 2026 | 475.00 | 486.20 | 461.80 | 470.60 | 470.60 | -0.77% | 110,202 |
| Sep 21, 2026 | 474.35 | 478.90 | 461.35 | 474.25 | 474.25 | 0.02% | 50,477 |
| Sep 18, 2026 | 465.70 | 478.90 | 465.70 | 474.15 | 474.15 | 1.81% | 26,096 |
| Sep 17, 2026 | 470.00 | 473.20 | 462.00 | 465.70 | 465.70 | -0.91% | 36,048 |
| Sep 16, 2026 | 472.15 | 477.90 | 450.00 | 470.00 | 470.00 | -0.21% | 111,404 |
| Sep 15, 2026 | 478.00 | 479.00 | 468.00 | 471.00 | 471.00 | -0.77% | 59,767 |
| Sep 11, 2026 | 484.00 | 484.00 | 471.00 | 474.65 | 474.65 | -1.86% | 53,319 |
| Sep 10, 2026 | 494.75 | 499.45 | 479.50 | 483.65 | 483.65 | -2.17% | 54,975 |
| Sep 9, 2026 | 476.00 | 506.90 | 475.95 | 494.40 | 494.40 | 2.85% | 168,702 |
| 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 |