Nath Bio-Genes (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	160.00	168.78	159.83	166.88	166.88	4.12%	19,262
May 19, 2026	159.62	162.99	159.02	160.27	160.27	1.24%	8,801
May 18, 2026	160.92	160.92	153.63	158.30	158.30	-1.63%	35,110
May 15, 2026	163.00	164.75	160.05	160.92	160.92	0.09%	11,713
May 14, 2026	166.49	167.00	160.10	160.77	160.77	-1.72%	47,158
May 13, 2026	165.50	173.29	162.02	163.59	163.59	0.15%	79,424
May 12, 2026	168.00	172.00	162.00	163.34	163.34	-3.23%	42,691
May 11, 2026	170.00	174.20	165.00	168.80	168.80	-1.41%	31,698
May 8, 2026	176.00	176.98	170.60	171.21	171.21	-1.81%	28,517
May 7, 2026	177.12	179.74	173.47	174.37	174.37	-1.55%	49,216
May 6, 2026	179.40	179.80	173.18	177.12	177.12	2.32%	64,871
May 5, 2026	180.00	181.00	171.00	173.11	173.11	-8.43%	183,622
May 4, 2026	196.01	197.62	187.00	189.05	189.05	-3.55%	57,686
Apr 30, 2026	199.01	204.00	192.00	196.01	196.01	8.42%	473,105
Apr 29, 2026	172.01	181.30	171.62	180.79	180.79	5.11%	38,678
Apr 28, 2026	175.89	177.93	170.52	172.00	172.00	-1.02%	9,043
Apr 27, 2026	171.90	178.95	168.01	173.78	173.78	2.77%	21,482
Apr 24, 2026	174.00	174.04	167.32	169.10	169.10	-1.49%	12,908
Apr 23, 2026	171.35	177.35	169.24	171.66	171.66	0.18%	52,334
Apr 22, 2026	170.00	172.15	167.00	171.35	171.35	0.36%	13,995
Apr 21, 2026	169.62	173.88	169.62	170.74	170.74	-0.23%	9,312
Apr 20, 2026	169.95	171.71	165.00	171.13	171.13	2.04%	14,950
Apr 17, 2026	167.28	170.37	163.98	167.71	167.71	0.26%	13,947
Apr 16, 2026	174.75	176.30	165.10	167.28	167.28	-4.27%	52,627
Apr 15, 2026	173.00	178.00	172.94	174.75	174.75	1.05%	40,091
Apr 13, 2026	152.00	183.52	149.75	172.94	172.94	13.08%	341,634
Apr 10, 2026	150.30	154.99	149.00	152.94	152.94	2.20%	11,765
Apr 9, 2026	147.89	151.79	146.56	149.65	149.65	1.14%	14,034
Apr 8, 2026	149.00	152.88	146.10	147.96	147.96	2.99%	19,394
Apr 7, 2026	144.49	144.49	142.52	143.67	143.67	0.38%	4,793
Apr 6, 2026	144.00	145.78	141.81	143.12	143.12	1.67%	9,557
Apr 2, 2026	137.46	145.50	134.00	140.77	140.77	2.41%	21,503
Apr 1, 2026	135.00	138.83	133.20	137.46	137.46	6.54%	9,931
Mar 30, 2026	126.15	131.00	126.15	129.02	129.02	-0.97%	38,816
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