Biofil Chemicals & Pharmaceuticals Ltd. BIOFILCHEM

NSE · India · Health Technology

INR 29.16-1.22 (-4.02%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 29.31	-3.52%	INR 30.40	INR 30.73	INR 29.01	15.61K
2026-09-30	INR 30.38	-3.62%	INR 30.51	INR 31.81	INR 29.60	18.56K
2026-09-29	INR 31.52	+0.03%	INR 31.36	INR 31.99	INR 31.30	8.36K
2026-09-28	INR 31.51	-2.87%	INR 32.15	INR 32.79	INR 31.41	7.42K
2026-09-25	INR 32.44	+0.34%	INR 32.11	INR 32.98	INR 32.11	5.74K
2026-09-24	INR 32.33	+0.12%	INR 32.05	INR 32.63	INR 32.05	9.89K
2026-09-23	INR 32.29	-1.79%	INR 32.50	INR 33.00	INR 32.01	12.51K
2026-09-22	INR 32.88	+0.83%	INR 32.56	INR 33.29	INR 32.34	7.77K
2026-09-21	INR 32.61	-0.67%	INR 32.28	INR 33.27	INR 32.28	15.66K
2026-09-18	INR 32.83	-0.09%	INR 32.70	INR 33.49	INR 32.00	16.68K
2026-09-17	INR 32.86	-0.81%	INR 33.13	INR 33.89	INR 32.61	16.71K
2026-09-16	INR 33.13	-1.55%	INR 33.00	INR 33.71	INR 33.00	11.77K
2026-09-15	INR 33.65	-2.49%	INR 34.40	INR 35.49	INR 33.10	33.49K
2026-09-14	INR 34.51	0.00%	INR 34.51	INR 34.51	INR 34.51	0
2026-09-11	INR 34.51	-6.20%	INR 37.80	INR 37.80	INR 32.36	173.38K
2026-09-10	INR 36.79	+16.94%	INR 31.46	INR 37.75	INR 31.46	681.89K
2026-09-09	INR 31.46	-0.19%	INR 32.15	INR 32.15	INR 31.26	7.17K
2026-09-08	INR 31.52	-1.62%	INR 32.70	INR 32.70	INR 31.50	12.62K
2026-09-07	INR 32.04	+0.13%	INR 31.36	INR 32.70	INR 31.36	6.96K
2026-09-04	INR 32.00	+0.09%	INR 32.80	INR 32.80	INR 31.31	5.54K
2026-09-03	INR 31.97	+0.06%	INR 32.10	INR 32.68	INR 31.71	23.21K
2026-09-02	INR 31.95	-0.62%	INR 32.60	INR 32.80	INR 31.55	4.88K
2026-09-01	INR 32.15	-1.35%	INR 32.90	INR 33.68	INR 32.03	8.73K
2026-08-31	INR 32.59	-1.03%	INR 32.90	INR 33.00	INR 32.27	4.44K
2026-08-28	INR 32.93	+0.40%	INR 32.80	INR 33.79	INR 32.80	4.19K
2026-08-27	INR 32.80	+0.24%	INR 33.39	INR 33.39	INR 32.12	127.67K
2026-08-26	INR 32.72	+2.06%	INR 32.49	INR 33.68	INR 31.60	368.17K
2026-08-25	INR 32.06	-0.87%	INR 32.34	INR 33.98	INR 31.46	424.64K
2026-08-24	INR 32.34	+6.87%	INR 30.34	INR 34.68	INR 30.34	352.93K
2026-08-21	INR 30.26	-1.69%	INR 30.63	INR 31.45	INR 30.12	11.22K
2026-08-20	INR 30.78	-0.42%	INR 30.96	INR 31.49	INR 30.53	4.99K
2026-08-19	INR 30.91	-2.31%	INR 31.50	INR 31.96	INR 30.50	6.40K
2026-08-18	INR 31.64	-0.28%	INR 31.73	INR 32.30	INR 31.55	1.87K
2026-08-17	INR 31.73	-0.35%	INR 32.70	INR 32.70	INR 30.90	14.87K
2026-08-14	INR 31.84	+0.13%	INR 32.00	INR 32.75	INR 31.80	2.78K
2026-08-13	INR 31.80	-2.66%	INR 33.05	INR 33.35	INR 31.30	23.14K
2026-08-12	INR 32.67	+0.09%	INR 33.33	INR 33.39	INR 32.16	2.99K
2026-08-11	INR 32.64	0.00%	INR 32.64	INR 34.00	INR 32.20	9.74K
2026-08-10	INR 32.64	+0.77%	INR 32.57	INR 33.61	INR 32.12	9.81K
2026-08-07	INR 32.39	+0.50%	INR 31.41	INR 33.50	INR 31.32	5.40K
2026-08-06	INR 32.23	-3.04%	INR 33.41	INR 33.87	INR 32.05	8.74K
2026-08-05	INR 33.24	+1.03%	INR 33.90	INR 33.90	INR 33.20	6.38K
2026-08-04	INR 32.90	-0.51%	INR 33.78	INR 33.78	INR 32.60	8.74K
2026-08-03	INR 33.07	+3.54%	INR 32.05	INR 33.89	INR 32.05	12.85K
2026-07-31	INR 31.94	-0.34%	INR 32.10	INR 32.84	INR 31.80	4.75K
2026-07-30	INR 32.05	-1.90%	INR 33.40	INR 33.40	INR 32.00	3.87K
2026-07-29	INR 32.67	+0.09%	INR 32.89	INR 32.89	INR 32.15	3.43K
2026-07-28	INR 32.64	-0.55%	INR 32.82	INR 33.18	INR 32.16	4.05K
2026-07-27	INR 32.82	+2.34%	INR 33.45	INR 33.45	INR 32.11	6.29K
2026-07-24	INR 32.07	-1.14%	INR 33.20	INR 33.20	INR 31.61	4.17K
2026-07-23	INR 32.44	-2.96%	INR 32.90	INR 33.85	INR 32.00	8.03K
2026-07-22	INR 33.43	-0.74%	INR 33.69	INR 33.69	INR 33.11	1.60K
2026-07-21	INR 33.68	+1.54%	INR 33.87	INR 33.87	INR 33.13	5.70K
2026-07-20	INR 33.17	-0.39%	INR 33.31	INR 33.87	INR 33.00	5.81K
2026-07-17	INR 33.30	-1.13%	INR 33.68	INR 33.98	INR 33.02	7.68K
2026-07-16	INR 33.68	-0.59%	INR 34.48	INR 34.49	INR 33.32	9.94K
2026-07-15	INR 33.88	+1.80%	INR 33.40	INR 34.40	INR 33.28	4.97K
2026-07-14	INR 33.28	-1.28%	INR 34.04	INR 34.68	INR 33.21	6.43K
2026-07-13	INR 33.71	-1.03%	INR 34.23	INR 34.23	INR 33.24	9.08K
2026-07-10	INR 34.06	-0.03%	INR 34.00	INR 34.60	INR 33.80	3.91K
2026-07-09	INR 34.07	+2.68%	INR 33.19	INR 34.89	INR 33.19	16.40K
2026-07-08	INR 33.18	-1.19%	INR 33.30	INR 34.30	INR 33.02	4.93K
2026-07-07	INR 33.58	-0.68%	INR 33.53	INR 34.01	INR 33.25	10.84K
2026-07-06	INR 33.81	+0.30%	INR 33.72	INR 34.88	INR 32.81	10.69K
2026-07-03	INR 33.71	-0.82%	INR 33.25	INR 34.69	INR 33.25	9.79K
2026-07-02	INR 33.99	-2.02%	INR 34.69	INR 35.69	INR 33.71	12.37K
2026-07-01	INR 34.69	-0.72%	INR 35.85	INR 35.85	INR 34.54	10.69K
2026-06-30	INR 34.94	-0.29%	INR 35.60	INR 35.79	INR 34.90	7.45K
2026-06-29	INR 35.04	-2.86%	INR 35.31	INR 36.30	INR 35.01	9.57K
2026-06-26	INR 36.07	0.00%	INR 36.07	INR 36.07	INR 36.07	0
2026-06-25	INR 36.07	+0.75%	INR 36.00	INR 36.88	INR 35.82	6.15K
2026-06-24	INR 35.80	-1.68%	INR 37.48	INR 37.48	INR 35.60	19.42K
2026-06-23	INR 36.41	+3.06%	INR 35.99	INR 36.80	INR 35.12	47.71K
2026-06-22	INR 35.33	-2.00%	INR 36.23	INR 36.51	INR 35.13	22.59K
2026-06-19	INR 36.05	+1.84%	INR 35.40	INR 36.40	INR 34.55	35.30K
2026-06-18	INR 35.40	-0.92%	INR 35.20	INR 35.94	INR 35.01	12.69K
2026-06-17	INR 35.73	+1.65%	INR 35.35	INR 37.39	INR 34.80	104.26K
2026-06-16	INR 35.15	-2.01%	INR 36.10	INR 36.99	INR 35.10	85.98K
2026-06-15	INR 35.87	-1.05%	INR 36.30	INR 37.19	INR 35.10	167.22K
2026-06-12	INR 36.25	+2.40%	INR 36.30	INR 37.50	INR 35.56	234.65K
2026-06-11	INR 35.40	-2.72%	INR 36.40	INR 39.00	INR 35.01	351.44K
2026-06-10	INR 36.39	+0.50%	INR 36.00	INR 38.00	INR 35.81	238.59K
2026-06-09	INR 36.21	+2.58%	INR 35.75	INR 39.00	INR 35.01	168.76K
2026-06-08	INR 35.30	+0.03%	INR 35.36	INR 35.99	INR 34.66	31.76K
2026-06-05	INR 35.29	+0.34%	INR 35.00	INR 37.17	INR 34.20	181.76K
2026-06-04	INR 35.17	+2.72%	INR 34.40	INR 35.70	INR 33.30	168.77K
2026-06-03	INR 34.24	-0.38%	INR 34.65	INR 36.03	INR 33.11	80.27K
2026-06-02	INR 34.37	-1.29%	INR 34.40	INR 35.00	INR 34.25	12.18K
2026-06-01	INR 34.82	-0.77%	INR 35.09	INR 36.80	INR 34.11	121.83K
2026-05-29	INR 35.09	-1.49%	INR 36.85	INR 36.85	INR 34.80	32.24K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 29.31	-3.52%	INR 30.40	INR 30.73	INR 29.01	15.61K
2026-09-30	INR 30.38	-3.62%	INR 30.51	INR 31.81	INR 29.60	18.56K
2026-09-29	INR 31.52	+0.03%	INR 31.36	INR 31.99	INR 31.30	8.36K
2026-09-28	INR 31.51	-2.87%	INR 32.15	INR 32.79	INR 31.41	7.42K
2026-09-25	INR 32.44	+0.34%	INR 32.11	INR 32.98	INR 32.11	5.74K
2026-09-24	INR 32.33	+0.12%	INR 32.05	INR 32.63	INR 32.05	9.89K
2026-09-23	INR 32.29	-1.79%	INR 32.50	INR 33.00	INR 32.01	12.51K
2026-09-22	INR 32.88	+0.83%	INR 32.56	INR 33.29	INR 32.34	7.77K
2026-09-21	INR 32.61	-0.67%	INR 32.28	INR 33.27	INR 32.28	15.66K
2026-09-18	INR 32.83	-0.09%	INR 32.70	INR 33.49	INR 32.00	16.68K
2026-09-17	INR 32.86	-0.81%	INR 33.13	INR 33.89	INR 32.61	16.71K
2026-09-16	INR 33.13	-1.55%	INR 33.00	INR 33.71	INR 33.00	11.77K
2026-09-15	INR 33.65	-2.49%	INR 34.40	INR 35.49	INR 33.10	33.49K
2026-09-14	INR 34.51	0.00%	INR 34.51	INR 34.51	INR 34.51	0
2026-09-11	INR 34.51	-6.20%	INR 37.80	INR 37.80	INR 32.36	173.38K
2026-09-10	INR 36.79	+16.94%	INR 31.46	INR 37.75	INR 31.46	681.89K
2026-09-09	INR 31.46	-0.19%	INR 32.15	INR 32.15	INR 31.26	7.17K
2026-09-08	INR 31.52	-1.62%	INR 32.70	INR 32.70	INR 31.50	12.62K
2026-09-07	INR 32.04	+0.13%	INR 31.36	INR 32.70	INR 31.36	6.96K
2026-09-04	INR 32.00	+0.09%	INR 32.80	INR 32.80	INR 31.31	5.54K
2026-09-03	INR 31.97	+0.06%	INR 32.10	INR 32.68	INR 31.71	23.21K
2026-09-02	INR 31.95	-0.62%	INR 32.60	INR 32.80	INR 31.55	4.88K
2026-09-01	INR 32.15	-1.35%	INR 32.90	INR 33.68	INR 32.03	8.73K
2026-08-31	INR 32.59	-1.03%	INR 32.90	INR 33.00	INR 32.27	4.44K
2026-08-28	INR 32.93	+0.40%	INR 32.80	INR 33.79	INR 32.80	4.19K
2026-08-27	INR 32.80	+0.24%	INR 33.39	INR 33.39	INR 32.12	127.67K
2026-08-26	INR 32.72	+2.06%	INR 32.49	INR 33.68	INR 31.60	368.17K
2026-08-25	INR 32.06	-0.87%	INR 32.34	INR 33.98	INR 31.46	424.64K
2026-08-24	INR 32.34	+6.87%	INR 30.34	INR 34.68	INR 30.34	352.93K
2026-08-21	INR 30.26	-1.69%	INR 30.63	INR 31.45	INR 30.12	11.22K
2026-08-20	INR 30.78	-0.42%	INR 30.96	INR 31.49	INR 30.53	4.99K
2026-08-19	INR 30.91	-2.31%	INR 31.50	INR 31.96	INR 30.50	6.40K
2026-08-18	INR 31.64	-0.28%	INR 31.73	INR 32.30	INR 31.55	1.87K
2026-08-17	INR 31.73	-0.35%	INR 32.70	INR 32.70	INR 30.90	14.87K
2026-08-14	INR 31.84	+0.13%	INR 32.00	INR 32.75	INR 31.80	2.78K
2026-08-13	INR 31.80	-2.66%	INR 33.05	INR 33.35	INR 31.30	23.14K
2026-08-12	INR 32.67	+0.09%	INR 33.33	INR 33.39	INR 32.16	2.99K
2026-08-11	INR 32.64	0.00%	INR 32.64	INR 34.00	INR 32.20	9.74K
2026-08-10	INR 32.64	+0.77%	INR 32.57	INR 33.61	INR 32.12	9.81K
2026-08-07	INR 32.39	+0.50%	INR 31.41	INR 33.50	INR 31.32	5.40K
2026-08-06	INR 32.23	-3.04%	INR 33.41	INR 33.87	INR 32.05	8.74K
2026-08-05	INR 33.24	+1.03%	INR 33.90	INR 33.90	INR 33.20	6.38K
2026-08-04	INR 32.90	-0.51%	INR 33.78	INR 33.78	INR 32.60	8.74K
2026-08-03	INR 33.07	+3.54%	INR 32.05	INR 33.89	INR 32.05	12.85K
2026-07-31	INR 31.94	-0.34%	INR 32.10	INR 32.84	INR 31.80	4.75K
2026-07-30	INR 32.05	-1.90%	INR 33.40	INR 33.40	INR 32.00	3.87K
2026-07-29	INR 32.67	+0.09%	INR 32.89	INR 32.89	INR 32.15	3.43K
2026-07-28	INR 32.64	-0.55%	INR 32.82	INR 33.18	INR 32.16	4.05K
2026-07-27	INR 32.82	+2.34%	INR 33.45	INR 33.45	INR 32.11	6.29K
2026-07-24	INR 32.07	-1.14%	INR 33.20	INR 33.20	INR 31.61	4.17K
2026-07-23	INR 32.44	-2.96%	INR 32.90	INR 33.85	INR 32.00	8.03K
2026-07-22	INR 33.43	-0.74%	INR 33.69	INR 33.69	INR 33.11	1.60K
2026-07-21	INR 33.68	+1.54%	INR 33.87	INR 33.87	INR 33.13	5.70K
2026-07-20	INR 33.17	-0.39%	INR 33.31	INR 33.87	INR 33.00	5.81K
2026-07-17	INR 33.30	-1.13%	INR 33.68	INR 33.98	INR 33.02	7.68K
2026-07-16	INR 33.68	-0.59%	INR 34.48	INR 34.49	INR 33.32	9.94K
2026-07-15	INR 33.88	+1.80%	INR 33.40	INR 34.40	INR 33.28	4.97K
2026-07-14	INR 33.28	-1.28%	INR 34.04	INR 34.68	INR 33.21	6.43K
2026-07-13	INR 33.71	-1.03%	INR 34.23	INR 34.23	INR 33.24	9.08K
2026-07-10	INR 34.06	-0.03%	INR 34.00	INR 34.60	INR 33.80	3.91K
2026-07-09	INR 34.07	+2.68%	INR 33.19	INR 34.89	INR 33.19	16.40K
2026-07-08	INR 33.18	-1.19%	INR 33.30	INR 34.30	INR 33.02	4.93K
2026-07-07	INR 33.58	-0.68%	INR 33.53	INR 34.01	INR 33.25	10.84K
2026-07-06	INR 33.81	+0.30%	INR 33.72	INR 34.88	INR 32.81	10.69K
2026-07-03	INR 33.71	-0.82%	INR 33.25	INR 34.69	INR 33.25	9.79K
2026-07-02	INR 33.99	-2.02%	INR 34.69	INR 35.69	INR 33.71	12.37K
2026-07-01	INR 34.69	-0.72%	INR 35.85	INR 35.85	INR 34.54	10.69K
2026-06-30	INR 34.94	-0.29%	INR 35.60	INR 35.79	INR 34.90	7.45K
2026-06-29	INR 35.04	-2.86%	INR 35.31	INR 36.30	INR 35.01	9.57K
2026-06-26	INR 36.07	0.00%	INR 36.07	INR 36.07	INR 36.07	0
2026-06-25	INR 36.07	+0.75%	INR 36.00	INR 36.88	INR 35.82	6.15K
2026-06-24	INR 35.80	-1.68%	INR 37.48	INR 37.48	INR 35.60	19.42K
2026-06-23	INR 36.41	+3.06%	INR 35.99	INR 36.80	INR 35.12	47.71K
2026-06-22	INR 35.33	-2.00%	INR 36.23	INR 36.51	INR 35.13	22.59K
2026-06-19	INR 36.05	+1.84%	INR 35.40	INR 36.40	INR 34.55	35.30K
2026-06-18	INR 35.40	-0.92%	INR 35.20	INR 35.94	INR 35.01	12.69K
2026-06-17	INR 35.73	+1.65%	INR 35.35	INR 37.39	INR 34.80	104.26K
2026-06-16	INR 35.15	-2.01%	INR 36.10	INR 36.99	INR 35.10	85.98K
2026-06-15	INR 35.87	-1.05%	INR 36.30	INR 37.19	INR 35.10	167.22K
2026-06-12	INR 36.25	+2.40%	INR 36.30	INR 37.50	INR 35.56	234.65K
2026-06-11	INR 35.40	-2.72%	INR 36.40	INR 39.00	INR 35.01	351.44K
2026-06-10	INR 36.39	+0.50%	INR 36.00	INR 38.00	INR 35.81	238.59K
2026-06-09	INR 36.21	+2.58%	INR 35.75	INR 39.00	INR 35.01	168.76K
2026-06-08	INR 35.30	+0.03%	INR 35.36	INR 35.99	INR 34.66	31.76K
2026-06-05	INR 35.29	+0.34%	INR 35.00	INR 37.17	INR 34.20	181.76K
2026-06-04	INR 35.17	+2.72%	INR 34.40	INR 35.70	INR 33.30	168.77K
2026-06-03	INR 34.24	-0.38%	INR 34.65	INR 36.03	INR 33.11	80.27K
2026-06-02	INR 34.37	-1.29%	INR 34.40	INR 35.00	INR 34.25	12.18K
2026-06-01	INR 34.82	-0.77%	INR 35.09	INR 36.80	INR 34.11	121.83K
2026-05-29	INR 35.09	-1.49%	INR 36.85	INR 36.85	INR 34.80	32.24K