Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 165.91
-0.98 (-0.59%)
Sep 18, 2025, 3:30 PM IST
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 167.00 | 168.50 | 165.00 | 165.91 | 165.91 | -0.59% | 9,540 |
| Sep 17, 2025 | 168.49 | 168.50 | 166.00 | 166.89 | 166.89 | -0.19% | 10,436 |
| 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 |
| Aug 11, 2025 | 175.00 | 175.70 | 172.85 | 174.36 | 172.37 | 0.86% | 2,885 |
| Aug 8, 2025 | 177.00 | 177.00 | 170.25 | 172.87 | 170.89 | -0.23% | 7,995 |
| Aug 7, 2025 | 175.00 | 176.88 | 169.20 | 173.26 | 171.28 | -1.11% | 12,642 |
| Aug 6, 2025 | 182.95 | 182.95 | 172.55 | 175.21 | 173.21 | -2.11% | 12,871 |
| Aug 5, 2025 | 177.00 | 184.00 | 177.00 | 178.98 | 176.93 | -0.28% | 5,822 |
| Aug 4, 2025 | 181.65 | 184.70 | 177.15 | 179.49 | 177.44 | -1.73% | 13,437 |
| Aug 1, 2025 | 184.00 | 185.00 | 181.48 | 182.65 | 180.56 | 0.24% | 7,539 |
| Jul 31, 2025 | 181.84 | 183.90 | 178.00 | 182.21 | 180.13 | 0.20% | 5,895 |
| Jul 30, 2025 | 184.40 | 184.40 | 180.18 | 181.85 | 179.77 | -0.06% | 7,243 |
| Jul 29, 2025 | 179.90 | 184.40 | 177.00 | 181.96 | 179.88 | 0.64% | 8,974 |
| Jul 28, 2025 | 185.99 | 188.98 | 180.00 | 180.80 | 178.73 | -2.35% | 18,259 |
| Jul 25, 2025 | 192.40 | 192.40 | 183.05 | 185.16 | 183.04 | -2.89% | 20,165 |
| Jul 24, 2025 | 191.99 | 193.79 | 188.50 | 190.68 | 188.50 | -0.32% | 15,839 |
| Jul 23, 2025 | 192.00 | 192.00 | 185.41 | 191.30 | 189.11 | 1.00% | 31,013 |
| Jul 22, 2025 | 196.09 | 199.90 | 189.00 | 189.41 | 187.24 | -3.41% | 48,894 |
| Jul 21, 2025 | 196.99 | 202.00 | 194.50 | 196.09 | 193.85 | -0.54% | 24,736 |
| Jul 18, 2025 | 191.67 | 199.00 | 190.01 | 197.16 | 194.91 | 2.86% | 40,644 |
| Jul 17, 2025 | 194.00 | 197.68 | 190.11 | 191.68 | 189.49 | -3.32% | 65,918 |
| Jul 16, 2025 | 196.90 | 205.50 | 196.90 | 198.26 | 195.99 | -4.35% | 211,770 |
| Jul 15, 2025 | 207.27 | 207.27 | 207.27 | 207.27 | 204.90 | -5.00% | 9,488 |
| Jul 14, 2025 | 218.18 | 218.18 | 218.18 | 218.18 | 215.69 | -5.00% | 22,773 |
| Jul 11, 2025 | 221.00 | 233.00 | 221.00 | 229.67 | 227.04 | 1.42% | 74,786 |
| Jul 10, 2025 | 238.69 | 238.69 | 223.20 | 226.45 | 223.86 | -3.57% | 113,538 |
| Jul 9, 2025 | 231.00 | 237.17 | 231.00 | 234.84 | 232.15 | 2.08% | 121,294 |