Symbiotec Pharmalab Limited (NSE:SYMBIOTEC)
India · Delayed Price · Currency is INR 1,197.50
-10.90 (-0.90%)
Last updated: Oct 22, 2026, 3:29 PM IST
Symbiotec Pharmalab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,194.10 | 1,217.90 | 1,169.60 | 1,197.50 | 1,197.50 | -0.90% | 311,689 |
| Oct 21, 2026 | 1,240.00 | 1,246.50 | 1,187.00 | 1,208.40 | 1,208.40 | -2.44% | 431,881 |
| Oct 19, 2026 | 1,268.10 | 1,286.80 | 1,223.30 | 1,238.60 | 1,238.60 | -3.20% | 510,021 |
| Oct 16, 2026 | 1,253.00 | 1,309.90 | 1,235.00 | 1,279.50 | 1,279.50 | 1.96% | 1,006,476 |
| Oct 15, 2026 | 1,256.00 | 1,308.00 | 1,233.70 | 1,254.90 | 1,254.90 | 0.14% | 2,109,252 |
| Oct 14, 2026 | 1,175.00 | 1,284.50 | 1,170.10 | 1,253.20 | 1,253.20 | 6.84% | 2,473,759 |
| Oct 13, 2026 | 1,101.20 | 1,177.50 | 1,101.20 | 1,173.00 | 1,173.00 | 6.52% | 1,121,191 |
| Oct 12, 2026 | 1,092.60 | 1,116.90 | 1,067.60 | 1,101.20 | 1,101.20 | 1.26% | 446,964 |
| Oct 9, 2026 | 1,081.00 | 1,112.50 | 1,078.10 | 1,087.50 | 1,087.50 | -0.58% | 402,278 |
| Oct 8, 2026 | 1,130.00 | 1,143.00 | 1,080.70 | 1,093.80 | 1,093.80 | -3.68% | 645,045 |
| Oct 7, 2026 | 1,149.40 | 1,165.00 | 1,122.20 | 1,135.60 | 1,135.60 | -1.21% | 492,318 |
| Oct 6, 2026 | 1,168.90 | 1,209.50 | 1,138.60 | 1,149.50 | 1,149.50 | -1.73% | 641,019 |
| Oct 5, 2026 | 1,205.20 | 1,230.00 | 1,155.00 | 1,169.70 | 1,169.70 | -2.36% | 730,965 |
| 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 | - | - |