Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 156.72
-4.79 (-2.97%)
At close: Dec 26, 2025
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 167.02 | 167.03 | 164.05 | 166.35 | 166.35 | -0.43% | 9,321 |
| Nov 11, 2025 | 167.00 | 171.80 | 163.01 | 167.07 | 167.07 | -0.65% | 19,883 |
| Nov 10, 2025 | 171.10 | 173.16 | 168.00 | 168.16 | 168.16 | -1.72% | 16,830 |
| Nov 7, 2025 | 164.20 | 173.00 | 164.20 | 171.10 | 171.10 | 2.56% | 19,910 |
| Nov 6, 2025 | 173.74 | 176.90 | 166.01 | 166.83 | 166.83 | -3.98% | 29,185 |
| Nov 4, 2025 | 170.35 | 175.00 | 170.35 | 173.74 | 173.74 | 0.93% | 7,318 |
| Nov 3, 2025 | 175.00 | 175.01 | 171.04 | 172.14 | 172.14 | -0.89% | 19,680 |
| Oct 31, 2025 | 167.01 | 175.69 | 167.01 | 173.68 | 173.68 | 2.92% | 32,751 |
| Oct 30, 2025 | 168.10 | 170.94 | 168.01 | 168.75 | 168.75 | -0.25% | 6,811 |
| Oct 29, 2025 | 169.15 | 170.90 | 167.10 | 169.17 | 169.17 | 0.01% | 9,365 |
| Oct 28, 2025 | 170.88 | 172.01 | 167.12 | 169.15 | 169.15 | -0.34% | 9,514 |
| Oct 27, 2025 | 171.01 | 172.52 | 168.25 | 169.73 | 169.73 | -0.24% | 20,353 |
| Oct 24, 2025 | 172.99 | 172.99 | 170.00 | 170.13 | 170.13 | -0.20% | 9,971 |
| Oct 23, 2025 | 172.00 | 174.00 | 170.00 | 170.47 | 170.47 | -0.95% | 15,580 |
| 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% | 10,167 |
| Oct 17, 2025 | 168.00 | 171.58 | 165.51 | 167.10 | 167.10 | -1.40% | 17,927 |
| Oct 16, 2025 | 171.03 | 174.50 | 168.00 | 169.47 | 169.47 | -0.86% | 12,225 |
| Oct 15, 2025 | 173.00 | 175.26 | 170.00 | 170.94 | 170.94 | -1.48% | 12,704 |