Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 137.74
-5.07 (-3.55%)
Oct 1, 2026, 3:29 PM IST
Nath Bio-Genes (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 145.00 | 145.00 | 135.70 | 137.74 | 137.74 | -3.55% | 9,469 |
| Sep 30, 2026 | 145.30 | 145.44 | 142.35 | 142.81 | 142.81 | 0.41% | 2,506 |
| Sep 29, 2026 | 145.00 | 147.00 | 141.00 | 142.22 | 142.22 | -1.32% | 8,389 |
| Sep 28, 2026 | 148.75 | 149.01 | 141.00 | 144.12 | 144.12 | -3.50% | 32,596 |
| Sep 25, 2026 | 151.00 | 154.90 | 148.50 | 149.35 | 149.35 | -0.57% | 9,940 |
| Sep 24, 2026 | 149.50 | 151.49 | 148.30 | 150.21 | 150.21 | 1.48% | 8,860 |
| Sep 23, 2026 | 148.38 | 151.90 | 147.13 | 148.02 | 148.02 | -0.24% | 97,539 |
| Sep 22, 2026 | 153.00 | 153.76 | 148.00 | 148.38 | 148.38 | -2.25% | 99,665 |
| Sep 21, 2026 | 149.00 | 152.90 | 145.02 | 151.80 | 151.80 | 3.03% | 109,938 |
| Sep 18, 2026 | 148.14 | 149.00 | 146.50 | 147.34 | 147.34 | -0.54% | 54,186 |
| Sep 17, 2026 | 147.00 | 149.08 | 145.00 | 148.14 | 148.14 | 1.43% | 2,669 |
| Sep 16, 2026 | 145.00 | 147.93 | 144.26 | 146.05 | 146.05 | -0.52% | 3,309 |
| Sep 15, 2026 | 147.78 | 150.00 | 146.00 | 146.81 | 146.81 | -0.66% | 7,164 |
| Sep 11, 2026 | 150.95 | 150.95 | 141.30 | 147.78 | 147.78 | -1.81% | 29,647 |
| Sep 10, 2026 | 153.00 | 153.45 | 151.01 | 152.51 | 150.51 | 0.55% | 2,248 |
| Sep 9, 2026 | 152.01 | 153.48 | 149.11 | 151.67 | 149.68 | -0.22% | 9,450 |
| Sep 8, 2026 | 152.27 | 153.95 | 149.98 | 152.01 | 150.02 | -0.42% | 17,414 |
| Sep 7, 2026 | 152.20 | 154.00 | 150.29 | 152.65 | 150.65 | -0.31% | 5,107 |
| Sep 4, 2026 | 154.00 | 154.94 | 151.66 | 153.12 | 151.11 | 0.03% | 7,468 |
| Sep 3, 2026 | 152.54 | 155.30 | 152.54 | 153.07 | 151.06 | 0.34% | 6,355 |
| Sep 2, 2026 | 153.27 | 153.94 | 152.00 | 152.55 | 150.55 | 0.16% | 4,814 |
| Sep 1, 2026 | 158.30 | 158.30 | 152.00 | 152.30 | 150.30 | -3.73% | 13,155 |
| Aug 31, 2026 | 157.30 | 160.39 | 155.00 | 158.20 | 156.13 | 0.57% | 12,831 |
| Aug 28, 2026 | 153.97 | 157.90 | 151.80 | 157.30 | 155.24 | 2.24% | 26,350 |
| Aug 27, 2026 | 155.00 | 155.00 | 152.27 | 153.86 | 151.84 | 0.69% | 17,896 |
| Aug 26, 2026 | 154.90 | 155.06 | 152.00 | 152.81 | 150.81 | -0.09% | 12,732 |
| Aug 25, 2026 | 155.40 | 155.90 | 152.00 | 152.94 | 150.93 | -1.09% | 6,917 |
| Aug 24, 2026 | 156.80 | 159.12 | 153.00 | 154.63 | 152.60 | 1.01% | 15,673 |
| Aug 21, 2026 | 155.00 | 155.77 | 151.15 | 153.09 | 151.08 | -0.55% | 5,435 |
| Aug 20, 2026 | 155.55 | 155.80 | 153.00 | 153.93 | 151.91 | 0.07% | 9,924 |
| Aug 19, 2026 | 154.50 | 155.01 | 152.21 | 153.83 | 151.81 | -0.86% | 14,252 |
| Aug 18, 2026 | 154.47 | 155.50 | 154.00 | 155.17 | 153.14 | 0.48% | 10,341 |
| Aug 17, 2026 | 158.00 | 158.00 | 154.01 | 154.43 | 152.40 | -0.41% | 7,013 |
| Aug 14, 2026 | 156.00 | 156.00 | 154.00 | 155.06 | 153.03 | -0.01% | 8,765 |
| Aug 13, 2026 | 155.08 | 155.93 | 154.01 | 155.08 | 153.05 | 0.29% | 9,654 |
| Aug 12, 2026 | 158.99 | 158.99 | 154.01 | 154.63 | 152.60 | -1.60% | 13,153 |
| Aug 11, 2026 | 157.22 | 158.74 | 155.50 | 157.14 | 155.08 | 0.62% | 9,650 |
| Aug 10, 2026 | 158.00 | 158.00 | 152.39 | 156.17 | 154.12 | -0.96% | 19,753 |
| Aug 7, 2026 | 160.00 | 160.74 | 156.00 | 157.68 | 155.61 | -1.99% | 56,675 |
| Aug 6, 2026 | 164.31 | 165.92 | 158.20 | 160.88 | 158.77 | -2.35% | 48,707 |
| Aug 5, 2026 | 167.00 | 167.25 | 164.04 | 164.75 | 162.59 | 0.02% | 17,803 |
| Aug 4, 2026 | 159.00 | 166.99 | 159.00 | 164.72 | 162.56 | 3.70% | 40,345 |
| Aug 3, 2026 | 160.00 | 160.70 | 158.60 | 158.84 | 156.76 | -0.21% | 9,732 |
| Jul 31, 2026 | 162.50 | 164.75 | 158.90 | 159.18 | 157.09 | -1.37% | 11,819 |
| Jul 30, 2026 | 162.20 | 169.90 | 160.40 | 161.39 | 159.27 | 0.89% | 94,951 |
| Jul 29, 2026 | 163.02 | 166.94 | 158.00 | 159.96 | 157.86 | -2.39% | 12,071 |
| Jul 28, 2026 | 167.00 | 167.00 | 162.22 | 163.88 | 161.73 | -0.61% | 7,718 |
| Jul 27, 2026 | 162.00 | 165.90 | 162.00 | 164.88 | 162.72 | 2.33% | 11,662 |
| Jul 24, 2026 | 159.45 | 161.98 | 153.61 | 161.13 | 159.02 | 4.19% | 19,108 |
| Jul 23, 2026 | 164.00 | 164.69 | 151.32 | 154.65 | 152.62 | -4.42% | 29,855 |