Nath Bio-Genes (India) Ltd. NATHBIOGEN
NSE · India · Process Industries
INR 137.80-5.01 (-3.51%)
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 137.74 | -3.55% | INR 145.00 | INR 145.00 | INR 135.70 | 9.47K |
| 2026-09-30 | INR 142.81 | +0.41% | INR 145.30 | INR 145.44 | INR 142.35 | 2.51K |
| 2026-09-29 | INR 142.22 | -1.32% | INR 145.00 | INR 147.00 | INR 141.00 | 8.39K |
| 2026-09-28 | INR 144.12 | -3.50% | INR 148.75 | INR 149.01 | INR 141.00 | 32.60K |
| 2026-09-25 | INR 149.35 | -0.57% | INR 151.00 | INR 154.90 | INR 148.50 | 9.94K |
| 2026-09-24 | INR 150.21 | +1.48% | INR 149.50 | INR 151.49 | INR 148.30 | 8.86K |
| 2026-09-23 | INR 148.02 | -0.24% | INR 148.38 | INR 151.90 | INR 147.13 | 97.54K |
| 2026-09-22 | INR 148.38 | -2.25% | INR 153.00 | INR 153.76 | INR 148.00 | 99.67K |
| 2026-09-21 | INR 151.80 | +3.03% | INR 149.00 | INR 152.90 | INR 145.02 | 109.94K |
| 2026-09-18 | INR 147.34 | -0.54% | INR 148.14 | INR 149.00 | INR 146.50 | 54.19K |
| 2026-09-17 | INR 148.14 | +1.43% | INR 147.00 | INR 149.08 | INR 145.00 | 2.67K |
| 2026-09-16 | INR 146.05 | -0.52% | INR 145.00 | INR 147.93 | INR 144.26 | 3.31K |
| 2026-09-15 | INR 146.81 | -0.66% | INR 147.78 | INR 150.00 | INR 146.00 | 7.16K |
| 2026-09-11 | INR 147.78 | -3.10% | INR 150.95 | INR 150.95 | INR 141.30 | 29.65K |
| 2026-09-10 | INR 152.51 | +0.55% | INR 153.00 | INR 153.45 | INR 151.01 | 2.25K |
| 2026-09-09 | INR 151.67 | -0.22% | INR 152.01 | INR 153.48 | INR 149.11 | 9.45K |
| 2026-09-08 | INR 152.01 | -0.42% | INR 152.27 | INR 153.95 | INR 149.98 | 17.41K |
| 2026-09-07 | INR 152.65 | -0.31% | INR 152.20 | INR 154.00 | INR 150.29 | 5.11K |
| 2026-09-04 | INR 153.12 | +0.03% | INR 154.00 | INR 154.94 | INR 151.66 | 7.47K |
| 2026-09-03 | INR 153.07 | +0.34% | INR 152.54 | INR 155.30 | INR 152.54 | 6.36K |
| 2026-09-02 | INR 152.55 | +0.16% | INR 153.27 | INR 153.94 | INR 152.00 | 4.81K |
| 2026-09-01 | INR 152.30 | -3.73% | INR 158.30 | INR 158.30 | INR 152.00 | 13.16K |
| 2026-08-31 | INR 158.20 | +0.57% | INR 157.30 | INR 160.39 | INR 155.00 | 12.83K |
| 2026-08-28 | INR 157.30 | +2.24% | INR 153.97 | INR 157.90 | INR 151.80 | 26.35K |
| 2026-08-27 | INR 153.86 | +0.69% | INR 155.00 | INR 155.00 | INR 152.27 | 17.90K |
| 2026-08-26 | INR 152.81 | -0.09% | INR 154.90 | INR 155.06 | INR 152.00 | 12.73K |
| 2026-08-25 | INR 152.94 | -1.09% | INR 155.40 | INR 155.90 | INR 152.00 | 6.92K |
| 2026-08-24 | INR 154.63 | +1.01% | INR 156.80 | INR 159.12 | INR 153.00 | 15.67K |
| 2026-08-21 | INR 153.09 | -0.55% | INR 155.00 | INR 155.77 | INR 151.15 | 5.44K |
| 2026-08-20 | INR 153.93 | +0.07% | INR 155.55 | INR 155.80 | INR 153.00 | 9.92K |
| 2026-08-19 | INR 153.83 | -0.86% | INR 154.50 | INR 155.01 | INR 152.21 | 14.25K |
| 2026-08-18 | INR 155.17 | +0.48% | INR 154.47 | INR 155.50 | INR 154.00 | 10.34K |
| 2026-08-17 | INR 154.43 | -0.41% | INR 158.00 | INR 158.00 | INR 154.01 | 7.01K |
| 2026-08-14 | INR 155.06 | -0.01% | INR 156.00 | INR 156.00 | INR 154.00 | 8.77K |
| 2026-08-13 | INR 155.08 | +0.29% | INR 155.08 | INR 155.93 | INR 154.01 | 9.65K |
| 2026-08-12 | INR 154.63 | -1.60% | INR 158.99 | INR 158.99 | INR 154.01 | 13.15K |
| 2026-08-11 | INR 157.14 | +0.62% | INR 157.22 | INR 158.74 | INR 155.50 | 9.65K |
| 2026-08-10 | INR 156.17 | -0.96% | INR 158.00 | INR 158.00 | INR 152.39 | 19.75K |
| 2026-08-07 | INR 157.68 | -1.99% | INR 160.00 | INR 160.74 | INR 156.00 | 56.68K |
| 2026-08-06 | INR 160.88 | -2.35% | INR 164.31 | INR 165.92 | INR 158.20 | 48.71K |
| 2026-08-05 | INR 164.75 | +0.02% | INR 167.00 | INR 167.25 | INR 164.04 | 17.80K |
| 2026-08-04 | INR 164.72 | +3.70% | INR 159.00 | INR 166.99 | INR 159.00 | 40.35K |
| 2026-08-03 | INR 158.84 | -0.21% | INR 160.00 | INR 160.70 | INR 158.60 | 9.73K |
| 2026-07-31 | INR 159.18 | -1.37% | INR 162.50 | INR 164.75 | INR 158.90 | 11.82K |
| 2026-07-30 | INR 161.39 | +0.89% | INR 162.20 | INR 169.90 | INR 160.40 | 94.95K |
| 2026-07-29 | INR 159.96 | -2.39% | INR 163.02 | INR 166.94 | INR 158.00 | 12.07K |
| 2026-07-28 | INR 163.88 | -0.61% | INR 167.00 | INR 167.00 | INR 162.22 | 7.72K |
| 2026-07-27 | INR 164.88 | +2.33% | INR 162.00 | INR 165.90 | INR 162.00 | 11.66K |
| 2026-07-24 | INR 161.13 | +4.19% | INR 159.45 | INR 161.98 | INR 153.61 | 19.11K |
| 2026-07-23 | INR 154.65 | -4.42% | INR 164.00 | INR 164.69 | INR 151.32 | 29.86K |
| 2026-07-22 | INR 161.80 | -1.87% | INR 166.49 | INR 166.49 | INR 161.10 | 4.20K |
| 2026-07-21 | INR 164.89 | +0.81% | INR 162.51 | INR 165.99 | INR 162.51 | 9.27K |
| 2026-07-20 | INR 163.56 | +2.20% | INR 158.00 | INR 164.33 | INR 158.00 | 10.35K |
| 2026-07-17 | INR 160.04 | +0.67% | INR 160.00 | INR 161.98 | INR 159.11 | 8.49K |
| 2026-07-16 | INR 158.97 | -1.03% | INR 161.12 | INR 161.12 | INR 158.00 | 23.51K |
| 2026-07-15 | INR 160.62 | -0.92% | INR 161.06 | INR 163.48 | INR 159.61 | 9.75K |
| 2026-07-14 | INR 162.11 | -1.74% | INR 165.00 | INR 165.50 | INR 161.62 | 8.67K |
| 2026-07-13 | INR 164.98 | +0.13% | INR 165.58 | INR 166.48 | INR 163.50 | 4.99K |
| 2026-07-10 | INR 164.76 | +1.20% | INR 164.98 | INR 165.97 | INR 163.04 | 4.14K |
| 2026-07-09 | INR 162.80 | +0.37% | INR 163.10 | INR 167.38 | INR 162.12 | 10.55K |
| 2026-07-08 | INR 162.20 | -3.76% | INR 168.61 | INR 168.61 | INR 161.10 | 5.72K |
| 2026-07-07 | INR 168.54 | -0.07% | INR 169.85 | INR 170.00 | INR 166.82 | 5.44K |
| 2026-07-06 | INR 168.66 | +0.93% | INR 167.57 | INR 169.97 | INR 166.01 | 8.98K |
| 2026-07-03 | INR 167.11 | +1.36% | INR 164.00 | INR 167.98 | INR 164.00 | 4.27K |
| 2026-07-02 | INR 164.87 | -0.12% | INR 164.00 | INR 168.50 | INR 163.94 | 13.29K |
| 2026-07-01 | INR 165.07 | +0.18% | INR 163.20 | INR 168.00 | INR 163.02 | 9.39K |
| 2026-06-30 | INR 164.77 | -0.24% | INR 165.74 | INR 167.95 | INR 163.02 | 8.59K |
| 2026-06-29 | INR 165.17 | -1.92% | INR 170.99 | INR 170.99 | INR 163.27 | 13.75K |
| 2026-06-26 | INR 168.40 | 0.00% | INR 168.40 | INR 168.40 | INR 168.40 | 0 |
| 2026-06-25 | INR 168.40 | -1.13% | INR 170.32 | INR 174.00 | INR 166.58 | 15.23K |
| 2026-06-24 | INR 170.32 | +1.79% | INR 167.00 | INR 173.00 | INR 167.00 | 26.35K |
| 2026-06-23 | INR 167.32 | -0.53% | INR 169.70 | INR 169.90 | INR 166.01 | 22.22K |
| 2026-06-22 | INR 168.21 | +4.62% | INR 164.00 | INR 169.90 | INR 161.31 | 49.13K |
| 2026-06-19 | INR 160.78 | -6.53% | INR 168.40 | INR 172.21 | INR 157.62 | 153.99K |
| 2026-06-18 | INR 172.01 | +2.80% | INR 167.90 | INR 174.80 | INR 167.11 | 40.90K |
| 2026-06-17 | INR 167.32 | -0.46% | INR 169.75 | INR 169.80 | INR 166.60 | 7.64K |
| 2026-06-16 | INR 168.09 | -0.55% | INR 169.00 | INR 173.00 | INR 166.81 | 23.74K |
| 2026-06-15 | INR 169.02 | +1.56% | INR 168.95 | INR 172.26 | INR 167.25 | 12.45K |
| 2026-06-12 | INR 166.42 | +0.60% | INR 165.43 | INR 170.00 | INR 164.80 | 17.43K |
| 2026-06-11 | INR 165.43 | -2.46% | INR 168.07 | INR 169.00 | INR 164.55 | 4.62K |
| 2026-06-10 | INR 169.61 | +0.14% | INR 169.10 | INR 171.00 | INR 167.80 | 13.43K |
| 2026-06-09 | INR 169.37 | +1.93% | INR 165.10 | INR 171.28 | INR 165.10 | 9.55K |
| 2026-06-08 | INR 166.17 | -1.87% | INR 169.30 | INR 170.00 | INR 166.02 | 14.68K |
| 2026-06-05 | INR 169.33 | -2.17% | INR 173.78 | INR 173.87 | INR 168.16 | 20.90K |
| 2026-06-04 | INR 173.09 | +0.14% | INR 173.30 | INR 175.49 | INR 172.68 | 12.39K |
| 2026-06-03 | INR 172.85 | -1.21% | INR 174.59 | INR 176.99 | INR 171.00 | 11.54K |
| 2026-06-02 | INR 174.97 | -1.39% | INR 176.54 | INR 180.39 | INR 173.00 | 21.14K |
| 2026-06-01 | INR 177.44 | +1.29% | INR 176.08 | INR 180.69 | INR 172.10 | 64.81K |
| 2026-05-29 | INR 175.18 | +1.73% | INR 172.20 | INR 178.79 | INR 172.00 | 32.94K |
| 2026-05-28 | INR 172.20 | 0.00% | INR 172.20 | INR 172.20 | INR 172.20 | 0 |