India Markets closed

Biocon Limited (BIOCON.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
403.60+0.40 (+0.10%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Oct-2020404.30408.60398.10403.60403.6030,90,935
29-Oct-2020402.55408.85399.00403.20403.2023,53,631
28-Oct-2020411.25416.50405.00406.45406.4532,14,888
27-Oct-2020401.25415.00401.25413.60413.6063,36,840
26-Oct-2020419.00419.75389.75402.55402.5596,74,569
23-Oct-2020420.05430.50415.70417.20417.2074,74,637
22-Oct-2020441.25441.80427.35429.65429.6532,41,918
21-Oct-2020439.05443.50432.50439.60439.6023,93,080
20-Oct-2020438.90444.15437.10439.80439.8023,25,336
19-Oct-2020448.50448.50434.30437.90437.9030,27,829
16-Oct-2020435.00449.50434.05447.90447.9045,02,795
15-Oct-2020448.05451.00431.40433.45433.4534,02,625
14-Oct-2020452.00453.45444.65446.70446.7030,73,279
13-Oct-2020461.90464.45450.50451.50451.5036,74,671
12-Oct-2020452.00463.65443.85462.65462.6560,11,802
09-Oct-2020473.50478.00449.50451.90451.9082,32,112
08-Oct-2020453.00473.75451.15469.15469.1542,96,562
07-Oct-2020457.75463.10448.50452.15452.1523,82,859
06-Oct-2020461.10469.25455.50457.80457.8044,23,027
05-Oct-2020453.60460.00448.00458.35458.3524,54,220
01-Oct-2020450.55456.95444.30452.65452.6527,96,960
30-Sep-2020455.50463.50444.60447.70447.7047,67,304
29-Sep-2020452.00462.80449.15455.50455.5084,25,390
28-Sep-2020430.00452.20428.10450.40450.4072,68,338
25-Sep-2020414.65430.55410.50428.00428.0045,35,615
24-Sep-2020421.60423.40406.10408.25408.2528,81,966
23-Sep-2020424.60429.00418.20423.90423.9025,37,773
22-Sep-2020429.15431.65413.50422.05422.0548,12,948
21-Sep-2020453.95453.95425.35429.35429.3542,58,280
18-Sep-2020442.75463.90442.75454.00454.001,14,10,360
17-Sep-2020439.00444.85432.55442.20442.2044,31,078
16-Sep-2020440.05453.90434.55438.65438.651,00,58,926
15-Sep-2020430.00445.00429.00440.05440.0560,44,185
14-Sep-2020435.30440.00426.35430.00430.0029,12,856
11-Sep-2020430.45439.65427.35433.10433.1057,70,695
10-Sep-2020430.60433.90425.00430.65430.6539,75,281
09-Sep-2020410.00432.00409.70427.90427.9093,64,414
08-Sep-2020421.25424.55413.90415.80415.8029,94,233
07-Sep-2020420.95424.30415.40422.00422.0039,65,218
04-Sep-2020421.70434.40418.45420.95420.951,23,30,317
03-Sep-2020412.00426.50410.55425.35425.351,01,73,029
02-Sep-2020405.50413.40402.05411.25411.2593,66,591
01-Sep-2020382.45408.00379.00405.35405.351,73,86,460
31-Aug-2020393.80397.90372.25376.15376.1570,34,961
28-Aug-2020391.85393.65388.00391.55391.5528,49,942
27-Aug-2020394.70397.00390.60391.35391.3535,31,297
26-Aug-2020388.20394.45386.55392.35392.3536,91,011
25-Aug-2020394.00394.60385.50387.40387.4032,91,773
24-Aug-2020395.95396.45390.50392.20392.2020,93,401
21-Aug-2020397.00398.15392.55394.05394.0522,32,607
20-Aug-2020396.00397.90391.35394.15394.1525,63,562
19-Aug-2020397.40402.20394.50396.35396.3537,50,344
18-Aug-2020392.50397.00388.00394.85394.8531,00,510
17-Aug-2020398.80399.65389.35391.25391.2533,71,592
14-Aug-2020394.50402.30391.50395.10395.1053,76,913
13-Aug-2020399.00401.10391.70393.25393.2540,16,926
12-Aug-2020407.55407.80392.10396.60396.6055,36,052
11-Aug-2020415.00417.00406.30407.55407.5553,84,749
10-Aug-2020402.20414.50400.70412.45412.4570,27,651
07-Aug-2020409.00411.85396.05399.45399.4556,34,970
06-Aug-2020410.95413.95405.95407.45407.4535,97,915
05-Aug-2020415.00418.80407.20408.20408.2043,42,564
04-Aug-2020414.45416.65404.00413.80413.8041,47,507
03-Aug-2020411.80416.75407.70411.90411.9052,26,697
31-Jul-2020408.00412.80400.80409.60409.6072,74,579
30-Jul-2020396.00404.90395.10403.45403.4562,07,472
29-Jul-2020400.00403.45393.00395.80395.8047,88,454
28-Jul-2020401.00407.50396.50399.00399.0044,21,237
27-Jul-2020413.50416.50397.45399.60399.6055,94,055
24-Jul-2020428.00435.60413.55415.15415.151,01,76,507
23-Jul-2020433.25438.50423.05430.30430.3070,95,324
22-Jul-2020428.00441.00425.70430.70430.7090,92,877
21-Jul-2020431.20433.50424.55426.30426.3027,74,113
20-Jul-2020433.00434.90424.35428.00428.0034,42,929
17-Jul-2020427.20433.30423.00431.60431.6036,95,712
16-Jul-2020425.00432.50416.20426.45426.4550,33,817
15-Jul-2020441.00441.00422.45424.80424.8065,57,656
14-Jul-2020419.80441.25417.00437.60437.602,60,86,206
13-Jul-2020446.95446.95412.75414.85414.852,01,80,741
10-Jul-2020400.50420.50400.50414.30414.3099,84,659
09-Jul-2020395.95407.80395.30405.95405.9540,85,452
08-Jul-2020401.00410.35400.40401.75401.7547,45,512
07-Jul-2020403.80406.35397.50400.20400.2031,93,987
06-Jul-2020399.05406.35392.65401.85401.8549,92,083
03-Jul-2020392.00397.90390.30395.60395.6030,47,780
02-Jul-2020388.45397.45388.40391.95391.9528,76,895
01-Jul-2020390.40393.75384.50388.45388.4527,27,818
30-Jun-2020400.00401.20388.35390.10390.1032,10,718
29-Jun-2020401.60408.35394.60397.75397.7540,03,881
26-Jun-2020406.00410.45399.30401.80401.8068,25,050
25-Jun-2020389.00406.40388.45404.30404.3064,39,347
24-Jun-2020399.00403.70387.60389.90389.9049,99,774
23-Jun-2020391.00398.70388.00396.50396.5057,77,685
22-Jun-2020385.85391.55383.00387.55387.5539,52,487
19-Jun-2020393.85397.25380.10381.25381.2564,60,476
18-Jun-2020395.95404.60391.20393.85393.8578,78,288
17-Jun-2020384.90399.80383.00396.10396.1057,72,303
16-Jun-2020389.90393.00378.05385.10385.1048,88,303
15-Jun-2020390.00394.30381.30387.55387.5555,16,081
12-Jun-2020386.00396.25381.20384.80384.8072,59,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...