Symbiotec Pharmalab Limited (NSE:SYMBIOTEC)
India · Delayed Price · Currency is INR 1,198.00
+21.25 (1.81%)
At close: Oct 1, 2026
Symbiotec Pharmalab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,194.00 | 1,246.00 | 1,161.10 | 1,198.00 | 1,198.00 | 1.81% | 3,713,662 |
| Sep 30, 2026 | 1,158.00 | 1,196.80 | 1,138.20 | 1,176.75 | 1,176.75 | 2.84% | 2,016,189 |
| Sep 29, 2026 | 1,051.00 | 1,149.85 | 1,045.05 | 1,144.20 | 1,144.20 | 8.38% | 2,887,817 |
| Sep 28, 2026 | 1,001.05 | 1,074.95 | 1,001.00 | 1,055.75 | 1,055.75 | 5.22% | 1,700,556 |
| Sep 25, 2026 | 1,023.00 | 1,027.85 | 985.50 | 1,003.35 | 1,003.35 | -2.02% | 675,920 |
| Sep 24, 2026 | 1,061.05 | 1,078.20 | 1,015.10 | 1,024.05 | 1,024.05 | -3.57% | 546,818 |
| Sep 23, 2026 | 1,127.00 | 1,128.20 | 1,051.65 | 1,062.00 | 1,062.00 | -5.25% | 1,444,410 |
| Sep 22, 2026 | 1,099.00 | 1,188.00 | 1,095.00 | 1,120.90 | 1,120.90 | -3.04% | 2,182,137 |
| Sep 21, 2026 | 1,104.70 | 1,171.00 | 1,104.70 | 1,156.05 | 1,156.05 | 5.57% | 1,302,847 |
| Sep 18, 2026 | 1,050.00 | 1,106.90 | 1,048.00 | 1,095.10 | 1,095.10 | 4.73% | 1,099,366 |
| Sep 17, 2026 | 1,040.00 | 1,057.00 | 1,020.60 | 1,045.60 | 1,045.60 | 0.27% | 496,349 |
| Sep 16, 2026 | 1,085.00 | 1,087.90 | 1,021.55 | 1,042.80 | 1,042.80 | -3.45% | 766,135 |
| Sep 15, 2026 | 1,133.50 | 1,174.90 | 1,070.05 | 1,080.10 | 1,080.10 | -4.71% | 1,313,080 |
| Sep 11, 2026 | 1,128.00 | 1,148.00 | 1,105.00 | 1,133.45 | 1,133.45 | -0.48% | 1,010,520 |
| Sep 10, 2026 | 1,142.00 | 1,193.70 | 1,115.35 | 1,138.95 | 1,138.95 | 0.46% | 2,805,864 |
| Sep 9, 2026 | 1,095.00 | 1,161.65 | 1,076.20 | 1,133.70 | 1,133.70 | 3.62% | 3,521,358 |
| Sep 8, 2026 | 1,105.00 | 1,108.60 | 1,071.10 | 1,094.10 | 1,094.10 | -0.42% | 556,915 |
| Sep 7, 2026 | 1,068.00 | 1,141.00 | 1,068.00 | 1,098.70 | 1,098.70 | 1.90% | 3,088,018 |
| Sep 4, 2026 | 1,085.05 | 1,099.70 | 1,056.00 | 1,078.25 | 1,078.25 | 0.13% | 1,509,878 |
| Sep 3, 2026 | 1,115.05 | 1,126.75 | 1,068.55 | 1,076.85 | 1,076.85 | -1.46% | 1,921,139 |
| Sep 2, 2026 | 1,110.00 | 1,161.00 | 1,085.10 | 1,092.80 | 1,092.80 | -0.45% | 7,998,317 |
| Sep 1, 2026 | 988.00 | 1,180.00 | 934.20 | 1,097.70 | 1,097.70 | 11.10% | 30,102,923 |
| Aug 31, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - | - |