Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India · Delayed Price · Currency is INR 153.09
-0.84 (-0.55%)
Aug 21, 2026, 3:29 PM IST
Nath Bio-Genes (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 155.00 | 155.77 | 151.15 | 153.98 | - | 0.03% | 1,086 |
| Aug 20, 2026 | 155.55 | 155.80 | 153.00 | 153.93 | 153.93 | 0.07% | 9,924 |
| Aug 19, 2026 | 154.50 | 155.01 | 152.21 | 153.83 | 153.83 | -0.86% | 14,252 |
| Aug 18, 2026 | 154.47 | 155.50 | 154.00 | 155.17 | 155.17 | 0.48% | 10,341 |
| Aug 17, 2026 | 158.00 | 158.00 | 154.01 | 154.43 | 154.43 | -0.41% | 7,013 |
| Aug 14, 2026 | 156.00 | 156.00 | 154.00 | 155.06 | 155.06 | -0.01% | 8,765 |
| Aug 13, 2026 | 155.08 | 155.93 | 154.01 | 155.08 | 155.08 | 0.29% | 9,654 |
| Aug 12, 2026 | 158.99 | 158.99 | 154.01 | 154.63 | 154.63 | -1.60% | 13,153 |
| Aug 11, 2026 | 157.22 | 158.74 | 155.50 | 157.14 | 157.14 | 0.62% | 9,650 |
| Aug 10, 2026 | 158.00 | 158.00 | 152.39 | 156.17 | 156.17 | -0.96% | 19,753 |
| Aug 7, 2026 | 160.00 | 160.74 | 156.00 | 157.68 | 157.68 | -1.99% | 56,675 |
| Aug 6, 2026 | 164.31 | 165.92 | 158.20 | 160.88 | 160.88 | -2.35% | 48,707 |
| Aug 5, 2026 | 167.00 | 167.25 | 164.04 | 164.75 | 164.75 | 0.02% | 17,803 |
| Aug 4, 2026 | 159.00 | 166.99 | 159.00 | 164.72 | 164.72 | 3.70% | 40,345 |
| Aug 3, 2026 | 160.00 | 160.70 | 158.60 | 158.84 | 158.84 | -0.21% | 9,732 |
| 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 |