Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 170.13
-0.34 (-0.20%)
Oct 24, 2025, 3:29 PM IST
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 172.99 | 172.99 | 170.00 | 170.13 | 170.13 | -0.20% | 9,981 |
| Oct 23, 2025 | 172.00 | 174.00 | 170.00 | 170.47 | 170.47 | -0.95% | 15,668 |
| Oct 21, 2025 | 170.39 | 173.49 | 169.12 | 172.11 | 172.11 | 1.02% | 5,528 |
| Oct 20, 2025 | 173.45 | 173.45 | 166.50 | 170.38 | 170.38 | 1.96% | 10,217 |
| Oct 17, 2025 | 168.00 | 171.58 | 165.51 | 167.10 | 167.10 | -1.40% | 17,961 |
| Oct 16, 2025 | 171.03 | 174.50 | 168.00 | 169.47 | 169.47 | -0.86% | 12,245 |
| Oct 15, 2025 | 173.00 | 175.26 | 170.00 | 170.94 | 170.94 | -1.48% | 12,716 |
| Oct 14, 2025 | 176.35 | 177.38 | 172.01 | 173.50 | 173.50 | -1.62% | 27,299 |
| Oct 13, 2025 | 181.90 | 181.90 | 176.00 | 176.35 | 176.35 | -0.58% | 38,497 |
| Oct 10, 2025 | 175.24 | 178.00 | 173.40 | 177.38 | 177.38 | 2.44% | 30,752 |
| Oct 9, 2025 | 171.09 | 174.50 | 168.55 | 173.15 | 173.15 | 1.82% | 15,888 |
| Oct 8, 2025 | 169.00 | 171.99 | 167.00 | 170.06 | 170.06 | 0.66% | 22,809 |
| Oct 7, 2025 | 171.68 | 173.00 | 168.20 | 168.95 | 168.95 | -1.57% | 62,764 |
| Oct 6, 2025 | 166.94 | 173.99 | 164.20 | 171.65 | 171.65 | 2.82% | 19,716 |
| Oct 3, 2025 | 163.00 | 168.79 | 161.55 | 166.94 | 166.94 | 1.32% | 23,551 |
| Oct 1, 2025 | 164.91 | 167.59 | 163.25 | 164.76 | 164.76 | -0.09% | 62,612 |
| Sep 30, 2025 | 164.60 | 168.45 | 164.13 | 164.91 | 164.91 | -0.76% | 21,145 |
| Sep 29, 2025 | 169.85 | 169.85 | 164.95 | 166.17 | 166.17 | -0.11% | 11,897 |
| Sep 26, 2025 | 167.15 | 170.30 | 163.01 | 166.35 | 166.35 | -1.23% | 23,230 |
| Sep 25, 2025 | 170.80 | 174.89 | 168.00 | 168.43 | 168.43 | -1.39% | 8,655 |
| Sep 24, 2025 | 175.07 | 177.71 | 170.22 | 170.81 | 170.81 | -2.43% | 27,456 |
| Sep 23, 2025 | 178.00 | 179.70 | 173.10 | 175.07 | 175.07 | 1.26% | 24,196 |
| Sep 22, 2025 | 167.90 | 172.90 | 165.49 | 172.90 | 172.90 | 5.00% | 37,091 |
| Sep 19, 2025 | 166.00 | 167.70 | 164.00 | 164.67 | 164.67 | -0.75% | 147,993 |
| Sep 18, 2025 | 167.00 | 168.50 | 165.00 | 165.91 | 165.91 | -0.59% | 9,539 |
| Sep 17, 2025 | 168.49 | 168.50 | 166.00 | 166.89 | 166.89 | -0.19% | 10,426 |
| Sep 16, 2025 | 167.00 | 169.97 | 166.26 | 167.20 | 167.20 | -0.70% | 9,496 |
| Sep 15, 2025 | 171.13 | 171.13 | 166.00 | 168.38 | 168.38 | 0.36% | 12,845 |
| Sep 12, 2025 | 169.46 | 171.99 | 167.00 | 167.77 | 167.77 | -1.00% | 4,812 |
| Sep 11, 2025 | 167.97 | 171.85 | 165.90 | 169.46 | 169.46 | 3.05% | 15,634 |
| Sep 10, 2025 | 170.00 | 171.00 | 162.65 | 164.45 | 164.45 | -2.22% | 21,320 |
| Sep 9, 2025 | 171.85 | 172.00 | 167.55 | 168.18 | 168.18 | -1.08% | 17,607 |
| Sep 8, 2025 | 174.38 | 174.38 | 169.04 | 170.01 | 170.01 | 0.31% | 15,982 |
| Sep 5, 2025 | 169.50 | 175.99 | 168.51 | 169.48 | 169.48 | 0.30% | 10,123 |
| Sep 4, 2025 | 171.50 | 172.00 | 168.00 | 168.98 | 168.98 | -0.13% | 10,374 |
| Sep 3, 2025 | 171.90 | 172.00 | 168.00 | 169.20 | 169.20 | -0.44% | 10,160 |
| Sep 2, 2025 | 173.25 | 173.25 | 168.80 | 169.95 | 169.95 | -0.20% | 21,686 |
| Sep 1, 2025 | 170.83 | 173.64 | 168.50 | 170.29 | 170.29 | -0.32% | 15,337 |
| Aug 29, 2025 | 176.40 | 176.70 | 170.00 | 170.83 | 170.83 | -1.21% | 37,139 |
| Aug 28, 2025 | 179.40 | 179.40 | 170.00 | 172.92 | 172.92 | -0.11% | 3,720 |
| Aug 26, 2025 | 178.70 | 178.70 | 171.10 | 173.11 | 173.11 | -1.61% | 4,883 |
| Aug 25, 2025 | 177.31 | 179.40 | 175.00 | 175.95 | 175.95 | -0.77% | 5,359 |
| Aug 22, 2025 | 179.25 | 179.25 | 175.00 | 177.31 | 177.31 | -0.74% | 6,191 |
| Aug 21, 2025 | 179.00 | 180.00 | 176.11 | 178.63 | 178.63 | 0.11% | 4,682 |
| Aug 20, 2025 | 179.00 | 179.00 | 173.50 | 178.43 | 178.43 | 1.27% | 7,906 |
| Aug 19, 2025 | 173.93 | 177.00 | 173.50 | 176.19 | 176.19 | 1.29% | 9,845 |
| Aug 18, 2025 | 171.99 | 174.70 | 170.00 | 173.95 | 173.95 | 1.54% | 8,511 |
| Aug 14, 2025 | 176.67 | 176.67 | 167.30 | 171.32 | 171.32 | -2.06% | 9,511 |
| Aug 13, 2025 | 175.20 | 178.50 | 173.11 | 174.92 | 172.92 | -0.16% | 10,896 |
| Aug 12, 2025 | 179.30 | 179.90 | 174.36 | 175.20 | 173.20 | 0.48% | 10,505 |