Biocon Limited BIOCON
NSE · India · Health Technology
INR 370.70+0.40 (+0.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 370.70 | +0.11% | INR 370.55 | INR 374.25 | INR 363.60 | 2.53M |
| 2026-09-30 | INR 370.30 | -1.78% | INR 378.00 | INR 381.20 | INR 370.30 | 1.85M |
| 2026-09-29 | INR 377.00 | +0.56% | INR 376.05 | INR 379.95 | INR 373.25 | 2.78M |
| 2026-09-28 | INR 374.90 | -1.90% | INR 380.65 | INR 381.15 | INR 374.05 | 2.23M |
| 2026-09-25 | INR 382.15 | -1.25% | INR 387.50 | INR 388.70 | INR 380.50 | 2.69M |
| 2026-09-24 | INR 387.00 | -2.03% | INR 390.90 | INR 394.80 | INR 384.90 | 1.71M |
| 2026-09-23 | INR 395.00 | +1.28% | INR 389.00 | INR 397.20 | INR 388.60 | 2.67M |
| 2026-09-22 | INR 390.00 | -1.27% | INR 394.30 | INR 396.25 | INR 389.00 | 2.82M |
| 2026-09-21 | INR 395.00 | +2.60% | INR 388.30 | INR 396.15 | INR 387.60 | 3.04M |
| 2026-09-18 | INR 385.00 | +1.32% | INR 380.05 | INR 388.00 | INR 379.30 | 7.90M |
| 2026-09-17 | INR 380.00 | +1.50% | INR 374.00 | INR 382.00 | INR 370.50 | 3.04M |
| 2026-09-16 | INR 374.40 | -1.99% | INR 381.00 | INR 383.50 | INR 373.50 | 1.76M |
| 2026-09-15 | INR 382.00 | -2.21% | INR 391.95 | INR 392.05 | INR 381.00 | 2.54M |
| 2026-09-14 | INR 390.65 | 0.00% | INR 390.65 | INR 390.65 | INR 390.65 | 0 |
| 2026-09-11 | INR 390.65 | -0.26% | INR 391.55 | INR 396.85 | INR 384.65 | 3.67M |
| 2026-09-10 | INR 391.65 | -0.85% | INR 397.00 | INR 397.95 | INR 388.45 | 4.74M |
| 2026-09-09 | INR 395.00 | +0.69% | INR 394.00 | INR 403.95 | INR 393.00 | 10.27M |
| 2026-09-08 | INR 392.30 | +0.23% | INR 392.15 | INR 399.90 | INR 390.90 | 2.79M |
| 2026-09-07 | INR 391.40 | -1.51% | INR 396.50 | INR 397.35 | INR 388.65 | 2.49M |
| 2026-09-04 | INR 397.40 | -1.14% | INR 404.00 | INR 404.90 | INR 396.20 | 3.11M |
| 2026-09-03 | INR 402.00 | +0.25% | INR 402.50 | INR 405.70 | INR 400.60 | 1.28M |
| 2026-09-02 | INR 401.00 | -0.01% | INR 400.00 | INR 402.40 | INR 397.90 | 1.43M |
| 2026-09-01 | INR 401.05 | -2.66% | INR 407.15 | INR 407.95 | INR 400.35 | 2.12M |
| 2026-08-31 | INR 412.00 | +0.22% | INR 411.10 | INR 412.20 | INR 401.65 | 3.75M |
| 2026-08-28 | INR 411.10 | -1.74% | INR 416.40 | INR 418.65 | INR 410.00 | 2.19M |
| 2026-08-27 | INR 418.40 | +0.22% | INR 415.00 | INR 421.60 | INR 415.00 | 1.71M |
| 2026-08-26 | INR 417.50 | +0.07% | INR 417.80 | INR 419.45 | INR 414.75 | 2.25M |
| 2026-08-25 | INR 417.20 | +1.91% | INR 410.90 | INR 417.20 | INR 407.00 | 3.09M |
| 2026-08-24 | INR 409.40 | -1.48% | INR 414.55 | INR 414.55 | INR 409.00 | 1.76M |
| 2026-08-21 | INR 415.55 | +0.74% | INR 412.50 | INR 416.00 | INR 411.00 | 2.23M |
| 2026-08-20 | INR 412.50 | -0.06% | INR 414.00 | INR 415.95 | INR 411.00 | 1.98M |
| 2026-08-19 | INR 412.75 | -1.14% | INR 416.55 | INR 417.75 | INR 411.00 | 1.68M |
| 2026-08-18 | INR 417.50 | +1.33% | INR 413.50 | INR 421.60 | INR 412.20 | 2.69M |
| 2026-08-17 | INR 412.00 | -1.20% | INR 416.00 | INR 416.65 | INR 408.65 | 3.19M |
| 2026-08-14 | INR 417.00 | -0.71% | INR 418.00 | INR 420.80 | INR 413.15 | 3.99M |
| 2026-08-13 | INR 420.00 | -1.73% | INR 424.10 | INR 425.30 | INR 416.20 | 4.63M |
| 2026-08-12 | INR 427.40 | +0.33% | INR 427.75 | INR 430.50 | INR 422.60 | 3.79M |
| 2026-08-11 | INR 426.00 | -0.02% | INR 424.10 | INR 426.00 | INR 420.30 | 1.96M |
| 2026-08-10 | INR 426.10 | -0.06% | INR 426.00 | INR 429.90 | INR 423.00 | 2.29M |
| 2026-08-07 | INR 426.35 | -2.35% | INR 430.00 | INR 436.20 | INR 425.30 | 5.27M |
| 2026-08-06 | INR 436.60 | +2.68% | INR 428.00 | INR 442.50 | INR 421.25 | 10.93M |
| 2026-08-05 | INR 425.20 | +0.76% | INR 426.00 | INR 428.65 | INR 422.30 | 3.30M |
| 2026-08-04 | INR 422.00 | -1.17% | INR 425.95 | INR 427.00 | INR 421.65 | 2.48M |
| 2026-08-03 | INR 427.00 | +0.31% | INR 429.00 | INR 429.50 | INR 423.30 | 3.39M |
| 2026-07-31 | INR 425.70 | +0.08% | INR 425.95 | INR 428.25 | INR 422.90 | 2.30M |
| 2026-07-30 | INR 425.35 | -1.33% | INR 430.85 | INR 432.70 | INR 421.35 | 4.97M |
| 2026-07-29 | INR 431.10 | -0.31% | INR 434.95 | INR 435.50 | INR 427.10 | 3.35M |
| 2026-07-28 | INR 432.45 | -0.87% | INR 436.55 | INR 439.95 | INR 429.60 | 3.43M |
| 2026-07-27 | INR 436.25 | +0.60% | INR 437.00 | INR 437.55 | INR 434.05 | 2.57M |
| 2026-07-24 | INR 433.65 | -0.36% | INR 431.20 | INR 435.00 | INR 426.70 | 2.75M |
| 2026-07-23 | INR 435.20 | -0.63% | INR 435.75 | INR 437.75 | INR 428.45 | 4.44M |
| 2026-07-22 | INR 437.95 | -0.53% | INR 435.00 | INR 441.50 | INR 426.35 | 6.10M |
| 2026-07-21 | INR 440.30 | +0.87% | INR 435.80 | INR 441.60 | INR 434.50 | 3.32M |
| 2026-07-20 | INR 436.50 | -0.16% | INR 440.40 | INR 442.60 | INR 435.45 | 3.62M |
| 2026-07-17 | INR 437.20 | -0.79% | INR 444.40 | INR 444.45 | INR 432.80 | 8.81M |
| 2026-07-16 | INR 440.70 | +1.40% | INR 438.40 | INR 447.15 | INR 434.00 | 7.72M |
| 2026-07-15 | INR 434.60 | -0.62% | INR 438.00 | INR 441.25 | INR 431.10 | 10.23M |
| 2026-07-14 | INR 437.30 | +6.41% | INR 427.35 | INR 444.50 | INR 422.20 | 43.02M |
| 2026-07-13 | INR 410.95 | -1.80% | INR 413.50 | INR 415.60 | INR 402.70 | 7.50M |
| 2026-07-10 | INR 418.50 | +3.70% | INR 407.20 | INR 419.80 | INR 404.00 | 4.32M |
| 2026-07-09 | INR 403.55 | +1.64% | INR 399.80 | INR 409.60 | INR 394.85 | 5.59M |
| 2026-07-08 | INR 397.05 | -2.42% | INR 405.55 | INR 411.05 | INR 395.25 | 2.98M |
| 2026-07-07 | INR 406.90 | -4.10% | INR 425.00 | INR 426.60 | INR 405.20 | 3.26M |
| 2026-07-06 | INR 424.30 | -0.59% | INR 431.00 | INR 431.75 | INR 419.75 | 3.80M |
| 2026-07-03 | INR 426.80 | +1.96% | INR 418.60 | INR 428.80 | INR 418.60 | 6.40M |
| 2026-07-02 | INR 418.60 | +0.10% | INR 420.50 | INR 421.00 | INR 414.70 | 2.61M |
| 2026-07-01 | INR 418.20 | -0.02% | INR 421.45 | INR 430.70 | INR 416.40 | 6.39M |
| 2026-06-30 | INR 418.30 | +0.73% | INR 416.15 | INR 421.10 | INR 411.20 | 6.05M |
| 2026-06-29 | INR 415.25 | -0.22% | INR 416.80 | INR 421.80 | INR 413.50 | 3.28M |
| 2026-06-26 | INR 416.15 | 0.00% | INR 416.15 | INR 416.15 | INR 416.15 | 0 |
| 2026-06-25 | INR 416.15 | -1.07% | INR 423.00 | INR 425.75 | INR 414.45 | 2.35M |
| 2026-06-24 | INR 420.65 | -0.60% | INR 426.45 | INR 428.30 | INR 418.70 | 7.40M |
| 2026-06-23 | INR 423.20 | +0.50% | INR 423.45 | INR 432.15 | INR 420.30 | 6.93M |
| 2026-06-22 | INR 421.10 | +1.35% | INR 416.00 | INR 424.50 | INR 413.10 | 3.01M |
| 2026-06-19 | INR 415.50 | +0.40% | INR 413.00 | INR 417.70 | INR 412.10 | 1.87M |
| 2026-06-18 | INR 413.85 | +0.49% | INR 411.85 | INR 415.40 | INR 409.60 | 1.66M |
| 2026-06-17 | INR 411.85 | -1.10% | INR 416.45 | INR 417.70 | INR 406.75 | 1.65M |
| 2026-06-16 | INR 416.45 | +0.10% | INR 418.00 | INR 423.55 | INR 413.65 | 2.81M |
| 2026-06-15 | INR 416.05 | -0.70% | INR 422.00 | INR 422.15 | INR 412.90 | 3.23M |
| 2026-06-12 | INR 419.00 | +0.73% | INR 419.50 | INR 422.15 | INR 414.50 | 1.67M |
| 2026-06-11 | INR 415.95 | +0.33% | INR 414.65 | INR 419.80 | INR 412.15 | 1.77M |
| 2026-06-10 | INR 414.60 | -0.42% | INR 416.55 | INR 421.55 | INR 412.80 | 3.00M |
| 2026-06-09 | INR 416.35 | +1.73% | INR 411.60 | INR 417.50 | INR 410.00 | 3.21M |
| 2026-06-08 | INR 409.25 | -0.74% | INR 410.10 | INR 417.50 | INR 405.80 | 2.88M |
| 2026-06-05 | INR 412.30 | -0.90% | INR 416.30 | INR 425.00 | INR 411.50 | 2.48M |
| 2026-06-04 | INR 416.05 | +0.87% | INR 413.40 | INR 419.50 | INR 406.05 | 2.49M |
| 2026-06-03 | INR 412.45 | -1.04% | INR 415.00 | INR 417.35 | INR 411.15 | 2.37M |
| 2026-06-02 | INR 416.80 | -2.08% | INR 425.00 | INR 426.25 | INR 410.35 | 3.03M |
| 2026-06-01 | INR 425.65 | -0.70% | INR 431.20 | INR 435.00 | INR 424.50 | 4.68M |
| 2026-05-29 | INR 428.65 | -0.82% | INR 432.20 | INR 440.00 | INR 425.65 | 6.23M |