Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 160.00
-1.39 (-0.86%)
Jul 31, 2026, 3:29 PM IST
Nath Bio-Genes (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 162.50 | 164.75 | 158.90 | 159.18 | 159.18 | -1.37% | 11,819 |
| Jul 30, 2026 | 162.20 | 169.90 | 160.40 | 161.39 | 161.39 | 0.89% | 94,951 |
| Jul 29, 2026 | 163.02 | 166.94 | 158.00 | 159.96 | 159.96 | -2.39% | 12,071 |
| Jul 28, 2026 | 167.00 | 167.00 | 162.22 | 163.88 | 163.88 | -0.61% | 7,718 |
| Jul 27, 2026 | 162.00 | 165.90 | 162.00 | 164.88 | 164.88 | 2.33% | 11,662 |
| Jul 24, 2026 | 159.45 | 161.98 | 153.61 | 161.13 | 161.13 | 4.19% | 19,108 |
| Jul 23, 2026 | 164.00 | 164.69 | 151.32 | 154.65 | 154.65 | -4.42% | 29,855 |
| Jul 22, 2026 | 166.49 | 166.49 | 161.10 | 161.80 | 161.80 | -1.87% | 4,199 |
| Jul 21, 2026 | 162.51 | 165.99 | 162.51 | 164.89 | 164.89 | 0.81% | 9,274 |
| Jul 20, 2026 | 158.00 | 164.33 | 158.00 | 163.56 | 163.56 | 2.20% | 10,351 |
| Jul 17, 2026 | 160.00 | 161.98 | 159.11 | 160.04 | 160.04 | 0.67% | 8,491 |
| Jul 16, 2026 | 161.12 | 161.12 | 158.00 | 158.97 | 158.97 | -1.03% | 23,509 |
| Jul 15, 2026 | 161.06 | 163.48 | 159.61 | 160.62 | 160.62 | -0.92% | 9,752 |
| Jul 14, 2026 | 165.00 | 165.50 | 161.62 | 162.11 | 162.11 | -1.74% | 8,667 |
| Jul 13, 2026 | 165.58 | 166.48 | 163.50 | 164.98 | 164.98 | 0.13% | 4,989 |
| Jul 10, 2026 | 164.98 | 165.97 | 163.04 | 164.76 | 164.76 | 1.20% | 4,136 |
| Jul 9, 2026 | 163.10 | 167.38 | 162.12 | 162.80 | 162.80 | 0.37% | 10,546 |
| Jul 8, 2026 | 168.61 | 168.61 | 161.10 | 162.20 | 162.20 | -3.76% | 5,720 |
| Jul 7, 2026 | 169.85 | 170.00 | 166.82 | 168.54 | 168.54 | -0.07% | 5,442 |
| Jul 6, 2026 | 167.57 | 169.97 | 166.01 | 168.66 | 168.66 | 0.93% | 8,978 |
| Jul 3, 2026 | 164.00 | 167.98 | 164.00 | 167.11 | 167.11 | 1.36% | 4,272 |
| Jul 2, 2026 | 164.00 | 168.50 | 163.94 | 164.87 | 164.87 | -0.12% | 13,286 |
| Jul 1, 2026 | 163.20 | 168.00 | 163.02 | 165.07 | 165.07 | 0.18% | 9,392 |
| Jun 30, 2026 | 165.74 | 167.95 | 163.02 | 164.77 | 164.77 | -0.24% | 8,591 |
| Jun 29, 2026 | 170.99 | 170.99 | 163.27 | 165.17 | 165.17 | -1.92% | 13,752 |
| Jun 25, 2026 | 170.32 | 174.00 | 166.58 | 168.40 | 168.40 | -1.13% | 15,234 |
| Jun 24, 2026 | 167.00 | 173.00 | 167.00 | 170.32 | 170.32 | 1.79% | 26,346 |
| Jun 23, 2026 | 169.70 | 169.90 | 166.01 | 167.32 | 167.32 | -0.53% | 22,217 |
| Jun 22, 2026 | 164.00 | 169.90 | 161.31 | 168.21 | 168.21 | 4.62% | 49,134 |
| Jun 19, 2026 | 168.40 | 172.21 | 157.62 | 160.78 | 160.78 | -6.53% | 153,993 |
| Jun 18, 2026 | 167.90 | 174.80 | 167.11 | 172.01 | 172.01 | 2.80% | 40,899 |
| Jun 17, 2026 | 169.75 | 169.80 | 166.60 | 167.32 | 167.32 | -0.46% | 7,637 |
| Jun 16, 2026 | 169.00 | 173.00 | 166.81 | 168.09 | 168.09 | -0.55% | 23,744 |
| Jun 15, 2026 | 168.95 | 172.26 | 167.25 | 169.02 | 169.02 | 1.56% | 12,445 |
| Jun 12, 2026 | 165.43 | 170.00 | 164.80 | 166.42 | 166.42 | 0.60% | 17,427 |
| Jun 11, 2026 | 168.07 | 169.00 | 164.55 | 165.43 | 165.43 | -2.46% | 4,624 |
| Jun 10, 2026 | 169.10 | 171.00 | 167.80 | 169.61 | 169.61 | 0.14% | 13,425 |
| Jun 9, 2026 | 165.10 | 171.28 | 165.10 | 169.37 | 169.37 | 1.93% | 9,551 |
| Jun 8, 2026 | 169.30 | 170.00 | 166.02 | 166.17 | 166.17 | -1.87% | 14,678 |
| Jun 5, 2026 | 173.78 | 173.87 | 168.16 | 169.33 | 169.33 | -2.17% | 20,896 |
| Jun 4, 2026 | 173.30 | 175.49 | 172.68 | 173.09 | 173.09 | 0.14% | 12,392 |
| Jun 3, 2026 | 174.59 | 176.99 | 171.00 | 172.85 | 172.85 | -1.21% | 11,539 |
| Jun 2, 2026 | 176.54 | 180.39 | 173.00 | 174.97 | 174.97 | -1.39% | 21,135 |
| Jun 1, 2026 | 176.08 | 180.69 | 172.10 | 177.44 | 177.44 | 1.29% | 64,809 |
| May 29, 2026 | 172.20 | 178.79 | 172.00 | 175.18 | 175.18 | 1.73% | 32,939 |
| May 27, 2026 | 171.26 | 174.89 | 169.36 | 172.20 | 172.20 | 0.64% | 40,108 |
| May 26, 2026 | 173.05 | 177.00 | 170.35 | 171.11 | 171.11 | -2.73% | 20,515 |
| May 25, 2026 | 172.82 | 178.79 | 172.82 | 175.92 | 175.92 | 1.79% | 29,603 |
| May 22, 2026 | 174.00 | 174.00 | 169.94 | 172.83 | 172.83 | 1.35% | 17,315 |
| May 21, 2026 | 168.54 | 176.02 | 166.92 | 170.53 | 170.53 | 2.19% | 129,936 |