Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 130.28
-5.26 (-3.88%)
At close: Mar 27, 2026
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 135.21 | 135.24 | 126.35 | 130.28 | 130.28 | -3.88% | 130,046 |
| Mar 25, 2026 | 136.65 | 140.00 | 135.00 | 135.54 | 135.54 | -0.81% | 37,948 |
| Mar 24, 2026 | 138.00 | 138.01 | 134.23 | 136.65 | 136.65 | 1.81% | 32,738 |
| Mar 23, 2026 | 140.03 | 140.47 | 131.98 | 134.22 | 134.22 | -3.96% | 62,950 |
| Mar 20, 2026 | 140.00 | 142.62 | 138.40 | 139.75 | 139.75 | 0.16% | 18,824 |
| Mar 19, 2026 | 143.23 | 145.01 | 138.51 | 139.53 | 139.53 | -2.58% | 18,062 |
| Mar 18, 2026 | 144.40 | 144.40 | 140.00 | 143.23 | 143.23 | 2.01% | 79,250 |
| Mar 17, 2026 | 142.28 | 142.99 | 139.50 | 140.41 | 140.41 | -0.46% | 15,535 |
| Mar 16, 2026 | 145.00 | 145.00 | 138.22 | 141.06 | 141.06 | -0.86% | 12,073 |
| Mar 13, 2026 | 144.28 | 145.24 | 140.69 | 142.28 | 142.28 | -1.39% | 7,066 |
| Mar 12, 2026 | 145.15 | 147.16 | 143.60 | 144.28 | 144.28 | -1.70% | 9,035 |
| Mar 11, 2026 | 150.00 | 150.00 | 146.02 | 146.78 | 146.78 | -1.81% | 10,807 |
| Mar 10, 2026 | 141.91 | 150.01 | 141.58 | 149.49 | 149.49 | 7.10% | 23,510 |
| Mar 9, 2026 | 143.10 | 144.20 | 138.00 | 139.58 | 139.58 | -2.96% | 16,972 |
| Mar 6, 2026 | 142.84 | 144.80 | 142.35 | 143.84 | 143.84 | 0.42% | 12,004 |
| Mar 5, 2026 | 141.06 | 144.69 | 141.06 | 143.24 | 143.24 | 2.10% | 11,368 |
| Mar 4, 2026 | 143.05 | 143.88 | 138.60 | 140.29 | 140.29 | -1.93% | 42,916 |
| Mar 2, 2026 | 142.01 | 147.95 | 141.99 | 143.05 | 143.05 | -4.68% | 29,984 |
| Feb 27, 2026 | 149.46 | 150.45 | 148.00 | 150.07 | 150.07 | 0.41% | 11,465 |
| Feb 26, 2026 | 148.05 | 150.99 | 148.05 | 149.45 | 149.45 | 0.95% | 8,395 |
| Feb 25, 2026 | 150.00 | 152.57 | 148.00 | 148.05 | 148.05 | -0.60% | 11,538 |
| Feb 24, 2026 | 146.90 | 150.88 | 146.53 | 148.94 | 148.94 | 1.85% | 24,721 |
| Feb 23, 2026 | 147.51 | 149.50 | 146.00 | 146.23 | 146.23 | -0.64% | 11,255 |
| Feb 20, 2026 | 147.67 | 149.19 | 145.26 | 147.17 | 147.17 | 0.26% | 8,612 |
| Feb 19, 2026 | 149.96 | 149.96 | 146.00 | 146.79 | 146.79 | -2.18% | 11,279 |
| Feb 18, 2026 | 150.79 | 152.00 | 148.20 | 150.06 | 150.06 | 0.93% | 6,451 |
| Feb 17, 2026 | 148.36 | 150.32 | 147.63 | 148.67 | 148.67 | 0.70% | 8,528 |
| Feb 16, 2026 | 146.51 | 148.75 | 146.45 | 147.63 | 147.63 | -0.39% | 11,563 |
| Feb 13, 2026 | 149.00 | 151.15 | 146.00 | 148.21 | 148.21 | -1.80% | 13,509 |
| Feb 12, 2026 | 150.95 | 153.90 | 149.00 | 150.92 | 150.92 | 1.46% | 32,928 |
| Feb 11, 2026 | 154.02 | 156.18 | 148.02 | 148.75 | 148.75 | -3.25% | 25,963 |
| Feb 10, 2026 | 157.89 | 157.89 | 153.20 | 153.74 | 153.74 | -0.81% | 12,862 |
| Feb 9, 2026 | 156.98 | 156.98 | 153.48 | 154.99 | 154.99 | 1.75% | 24,652 |
| Feb 6, 2026 | 150.00 | 153.80 | 149.50 | 152.33 | 152.33 | 1.93% | 7,091 |
| Feb 5, 2026 | 153.02 | 153.02 | 149.00 | 149.44 | 149.44 | -2.37% | 8,015 |
| Feb 4, 2026 | 148.00 | 153.99 | 147.61 | 153.07 | 153.07 | 2.68% | 44,199 |
| Feb 3, 2026 | 153.01 | 153.02 | 146.00 | 149.08 | 149.08 | -0.21% | 21,511 |
| Feb 2, 2026 | 147.99 | 149.90 | 145.25 | 149.39 | 149.39 | 2.86% | 19,129 |
| Feb 1, 2026 | 146.90 | 150.00 | 143.10 | 145.24 | 145.24 | -1.77% | 22,197 |
| Jan 30, 2026 | 143.95 | 150.90 | 142.62 | 147.86 | 147.86 | 2.20% | 14,813 |
| Jan 29, 2026 | 144.44 | 146.89 | 141.53 | 144.68 | 144.68 | 2.57% | 11,140 |
| Jan 28, 2026 | 137.00 | 142.89 | 137.00 | 141.06 | 141.06 | 1.49% | 8,604 |
| Jan 27, 2026 | 142.00 | 146.98 | 137.25 | 138.99 | 138.99 | -2.20% | 15,941 |
| 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 |