Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 142.11
-4.58 (-3.12%)
At close: Jan 23, 2026
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 146.89 | 146.97 | 141.02 | 142.11 | 142.11 | -3.12% | 7,222 |
| Jan 22, 2026 | 141.98 | 149.00 | 141.98 | 146.69 | 146.69 | 4.26% | 19,384 |
| Jan 21, 2026 | 137.90 | 142.05 | 137.89 | 140.69 | 140.69 | 1.41% | 30,904 |
| Jan 20, 2026 | 146.25 | 147.67 | 136.00 | 138.73 | 138.73 | -5.93% | 36,540 |
| Jan 19, 2026 | 146.05 | 147.90 | 146.05 | 147.48 | 147.48 | -0.34% | 6,780 |
| Jan 16, 2026 | 149.23 | 151.00 | 146.25 | 147.98 | 147.98 | -0.22% | 30,068 |
| Jan 14, 2026 | 148.30 | 150.25 | 142.20 | 148.31 | 148.31 | 1.01% | 38,387 |
| Jan 13, 2026 | 146.51 | 152.59 | 146.20 | 146.82 | 146.82 | -0.23% | 23,483 |
| Jan 12, 2026 | 151.04 | 151.94 | 146.25 | 147.16 | 147.16 | -2.57% | 16,423 |
| Jan 9, 2026 | 152.50 | 153.39 | 149.01 | 151.04 | 151.04 | -1.10% | 11,888 |
| Jan 8, 2026 | 156.30 | 156.50 | 152.10 | 152.72 | 152.72 | -1.95% | 17,732 |
| Jan 7, 2026 | 158.19 | 159.05 | 154.22 | 155.75 | 155.75 | -1.54% | 12,773 |
| Jan 6, 2026 | 157.71 | 163.70 | 155.00 | 158.19 | 158.19 | 0.63% | 44,857 |
| Jan 5, 2026 | 164.99 | 164.99 | 154.02 | 157.20 | 157.20 | -2.45% | 6,512 |
| Jan 2, 2026 | 157.01 | 163.00 | 154.81 | 161.14 | 161.14 | 3.10% | 10,347 |
| Jan 1, 2026 | 155.48 | 157.08 | 153.61 | 156.29 | 156.29 | 0.51% | 8,936 |
| Dec 31, 2025 | 154.98 | 157.00 | 153.21 | 155.49 | 155.49 | 2.22% | 11,566 |
| Dec 30, 2025 | 154.43 | 156.40 | 150.82 | 152.11 | 152.11 | -1.50% | 12,790 |
| Dec 29, 2025 | 157.39 | 158.99 | 152.35 | 154.43 | 154.43 | -1.46% | 13,369 |
| Dec 26, 2025 | 161.51 | 162.49 | 156.00 | 156.72 | 156.72 | -2.97% | 14,143 |
| Dec 24, 2025 | 158.92 | 163.13 | 158.88 | 161.51 | 161.51 | 1.63% | 9,570 |
| Dec 23, 2025 | 152.16 | 160.98 | 152.16 | 158.92 | 158.92 | 4.44% | 24,030 |
| Dec 22, 2025 | 153.80 | 153.80 | 150.25 | 152.16 | 152.16 | 0.88% | 9,423 |
| Dec 19, 2025 | 153.02 | 154.55 | 150.51 | 150.84 | 150.84 | -1.74% | 10,289 |
| Dec 18, 2025 | 153.44 | 154.57 | 149.43 | 153.51 | 153.51 | 0.05% | 13,566 |
| Dec 17, 2025 | 153.00 | 154.74 | 151.25 | 153.44 | 153.44 | 0.64% | 11,989 |
| Dec 16, 2025 | 152.43 | 155.48 | 151.51 | 152.46 | 152.46 | -0.15% | 16,625 |
| Dec 15, 2025 | 152.56 | 153.51 | 152.10 | 152.69 | 152.69 | -0.40% | 3,816 |
| Dec 12, 2025 | 152.75 | 155.80 | 151.03 | 153.30 | 153.30 | 1.01% | 12,745 |
| Dec 11, 2025 | 155.00 | 155.35 | 150.01 | 151.77 | 151.77 | -1.68% | 13,075 |
| Dec 10, 2025 | 150.00 | 156.79 | 147.89 | 154.36 | 154.36 | 4.38% | 41,266 |
| Dec 9, 2025 | 141.05 | 148.89 | 141.05 | 147.88 | 147.88 | 3.46% | 15,775 |
| Dec 8, 2025 | 141.10 | 145.58 | 140.79 | 142.93 | 142.93 | 1.12% | 21,459 |
| Dec 5, 2025 | 148.00 | 148.00 | 139.98 | 141.35 | 141.35 | -3.08% | 49,270 |
| Dec 4, 2025 | 151.86 | 153.00 | 143.80 | 145.84 | 145.84 | -3.42% | 30,979 |
| Dec 3, 2025 | 153.16 | 155.60 | 148.26 | 151.00 | 151.00 | -2.16% | 27,936 |
| Dec 2, 2025 | 158.00 | 158.00 | 154.10 | 154.34 | 154.34 | -2.16% | 9,773 |
| Dec 1, 2025 | 159.75 | 159.75 | 156.00 | 157.75 | 157.75 | 0.86% | 3,252 |
| Nov 28, 2025 | 155.00 | 158.19 | 155.00 | 156.40 | 156.40 | -0.45% | 7,671 |
| Nov 27, 2025 | 156.01 | 158.12 | 155.18 | 157.10 | 157.10 | 1.00% | 6,037 |
| Nov 26, 2025 | 152.00 | 157.49 | 151.50 | 155.54 | 155.54 | 3.51% | 14,864 |
| Nov 25, 2025 | 150.25 | 153.00 | 149.04 | 150.27 | 150.27 | -0.50% | 31,767 |
| Nov 24, 2025 | 158.15 | 160.25 | 148.01 | 151.02 | 151.02 | -4.48% | 32,763 |
| Nov 21, 2025 | 161.51 | 161.95 | 157.10 | 158.10 | 158.10 | -2.00% | 10,647 |
| Nov 20, 2025 | 162.02 | 163.93 | 160.00 | 161.33 | 161.33 | -0.43% | 9,882 |
| Nov 19, 2025 | 163.53 | 164.05 | 161.00 | 162.02 | 162.02 | -0.92% | 14,974 |
| Nov 18, 2025 | 167.99 | 167.99 | 162.00 | 163.53 | 163.53 | -1.78% | 41,660 |
| Nov 17, 2025 | 167.32 | 168.40 | 165.76 | 166.49 | 166.49 | -0.50% | 15,108 |
| Nov 14, 2025 | 168.80 | 169.01 | 167.00 | 167.32 | 167.32 | 1.33% | 18,346 |
| Nov 13, 2025 | 166.95 | 169.70 | 163.80 | 165.13 | 165.13 | -0.73% | 12,455 |