Fermenta Biotech Limited (BOM:506414)
India
· Delayed Price · Currency is INR 339.30
+6.90 (2.08%)
At close: Mar 10, 2026
Fermenta Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.00 | 337.00 | 312.20 | 332.40 | 332.40 | 2.15% | 23,496 |
| Mar 6, 2026 | 324.00 | 329.75 | 317.05 | 325.40 | 325.40 | 0.20% | 3,805 |
| Mar 5, 2026 | 319.80 | 333.00 | 316.15 | 324.75 | 324.75 | 2.92% | 21,285 |
| Mar 4, 2026 | 319.90 | 319.90 | 309.35 | 315.55 | 315.55 | -1.08% | 10,844 |
| Mar 2, 2026 | 320.10 | 322.05 | 306.30 | 319.00 | 319.00 | -1.95% | 16,451 |
| Feb 27, 2026 | 332.00 | 337.00 | 322.25 | 325.35 | 325.35 | -2.14% | 7,150 |
| Feb 26, 2026 | 335.05 | 344.00 | 331.15 | 332.45 | 332.45 | -2.25% | 6,387 |
| Feb 25, 2026 | 338.00 | 341.75 | 333.50 | 340.10 | 340.10 | 1.16% | 26,210 |
| Feb 24, 2026 | 331.50 | 338.00 | 329.40 | 336.20 | 336.20 | 0.31% | 12,408 |
| Feb 23, 2026 | 325.00 | 338.00 | 312.35 | 335.15 | 335.15 | 3.68% | 27,941 |
| Feb 20, 2026 | 323.50 | 324.05 | 312.35 | 323.25 | 323.25 | 1.09% | 5,835 |
| Feb 19, 2026 | 331.00 | 340.00 | 318.00 | 319.75 | 319.75 | -2.31% | 12,821 |
| Feb 18, 2026 | 330.00 | 331.00 | 320.50 | 327.30 | 327.30 | -0.91% | 18,656 |
| Feb 17, 2026 | 329.00 | 331.80 | 320.00 | 330.30 | 330.30 | 2.01% | 12,342 |
| Feb 16, 2026 | 310.00 | 325.10 | 310.00 | 323.80 | 323.80 | 4.15% | 39,333 |
| Feb 13, 2026 | 316.45 | 318.00 | 307.25 | 310.90 | 310.90 | -0.61% | 11,489 |
| Feb 12, 2026 | 311.50 | 320.00 | 306.40 | 312.80 | 312.80 | 0.47% | 22,086 |
| Feb 11, 2026 | 313.70 | 317.95 | 305.65 | 311.35 | 311.35 | 0.32% | 17,420 |
| Feb 10, 2026 | 300.00 | 315.00 | 294.80 | 310.35 | 310.35 | -5.25% | 123,990 |
| Feb 9, 2026 | 337.00 | 337.80 | 322.70 | 327.55 | 327.55 | -0.21% | 23,675 |
| Feb 6, 2026 | 335.00 | 335.00 | 326.65 | 328.25 | 328.25 | -1.29% | 5,309 |
| Feb 5, 2026 | 332.00 | 336.90 | 322.00 | 332.55 | 332.55 | 0.88% | 17,772 |
| Feb 4, 2026 | 329.70 | 332.90 | 316.95 | 329.65 | 329.65 | 2.09% | 17,405 |
| Feb 3, 2026 | 340.95 | 342.90 | 321.90 | 322.90 | 322.90 | -1.36% | 30,167 |
| Feb 2, 2026 | 328.90 | 333.30 | 321.15 | 327.35 | 327.35 | -0.47% | 7,730 |
| Feb 1, 2026 | 332.00 | 332.00 | 318.20 | 328.90 | 328.90 | 2.05% | 17,240 |
| Jan 30, 2026 | 305.00 | 325.00 | 305.00 | 322.30 | 322.30 | 3.92% | 16,386 |
| Jan 29, 2026 | 326.90 | 327.95 | 305.25 | 310.15 | 310.15 | -4.07% | 11,868 |
| Jan 28, 2026 | 320.00 | 328.40 | 313.20 | 323.30 | 323.30 | 1.84% | 5,062 |
| Jan 27, 2026 | 321.95 | 322.00 | 315.00 | 317.45 | 317.45 | 1.98% | 10,469 |
| Jan 23, 2026 | 325.00 | 329.30 | 309.00 | 311.30 | 311.30 | -4.20% | 6,992 |
| Jan 22, 2026 | 329.70 | 329.85 | 321.30 | 324.95 | 324.95 | -0.32% | 5,040 |
| Jan 21, 2026 | 330.10 | 337.45 | 321.05 | 326.00 | 326.00 | -1.45% | 8,725 |
| Jan 20, 2026 | 341.50 | 341.50 | 330.10 | 330.80 | 330.80 | -2.27% | 12,784 |
| Jan 19, 2026 | 333.00 | 343.00 | 332.00 | 338.50 | 338.50 | 1.59% | 16,596 |
| Jan 16, 2026 | 318.60 | 338.00 | 318.60 | 333.20 | 333.20 | 2.87% | 13,596 |
| Jan 14, 2026 | 326.00 | 330.30 | 320.25 | 323.90 | 323.90 | -0.87% | 15,777 |
| Jan 13, 2026 | 319.70 | 330.00 | 310.00 | 326.75 | 326.75 | 2.22% | 13,124 |
| Jan 12, 2026 | 327.35 | 334.85 | 315.00 | 319.65 | 319.65 | -2.55% | 15,265 |
| Jan 9, 2026 | 330.35 | 337.50 | 326.10 | 328.00 | 328.00 | -2.47% | 11,783 |
| Jan 8, 2026 | 343.00 | 346.50 | 333.10 | 336.30 | 336.30 | -2.04% | 8,929 |
| Jan 7, 2026 | 341.80 | 347.80 | 338.00 | 343.30 | 343.30 | 1.19% | 12,395 |
| Jan 6, 2026 | 343.05 | 349.00 | 339.00 | 339.25 | 339.25 | -1.97% | 23,491 |
| Jan 5, 2026 | 350.00 | 353.95 | 343.60 | 346.05 | 346.05 | -1.02% | 14,445 |
| Jan 2, 2026 | 353.00 | 354.50 | 348.50 | 349.60 | 349.60 | -0.04% | 20,599 |
| Jan 1, 2026 | 351.00 | 354.50 | 345.25 | 349.75 | 349.75 | 0.50% | 27,574 |
| Dec 31, 2025 | 349.50 | 351.70 | 342.30 | 348.00 | 348.00 | -0.47% | 17,620 |
| Dec 30, 2025 | 352.25 | 353.95 | 346.20 | 349.65 | 349.65 | -0.74% | 43,397 |
| Dec 29, 2025 | 360.00 | 360.00 | 342.25 | 352.25 | 352.25 | -0.54% | 46,446 |
| Dec 26, 2025 | 358.00 | 358.00 | 347.00 | 354.15 | 354.15 | 0.47% | 19,968 |
| Dec 24, 2025 | 353.95 | 353.95 | 341.05 | 352.50 | 352.50 | 1.19% | 50,790 |
| Dec 23, 2025 | 355.30 | 359.00 | 333.20 | 348.35 | 348.35 | -1.96% | 58,784 |
| Dec 22, 2025 | 354.00 | 359.00 | 347.50 | 355.30 | 355.30 | 0.51% | 50,012 |
| Dec 19, 2025 | 353.00 | 356.00 | 347.00 | 353.50 | 353.50 | 1.03% | 73,450 |
| Dec 18, 2025 | 345.00 | 354.90 | 342.00 | 349.90 | 349.90 | -0.10% | 49,936 |
| Dec 17, 2025 | 352.00 | 353.75 | 344.50 | 350.25 | 350.25 | -0.13% | 46,081 |
| Dec 16, 2025 | 349.00 | 353.00 | 330.00 | 350.70 | 350.70 | -0.13% | 50,170 |
| Dec 15, 2025 | 343.00 | 355.00 | 329.20 | 351.15 | 351.15 | 3.17% | 93,565 |
| Dec 12, 2025 | 343.00 | 356.00 | 332.30 | 340.35 | 340.35 | 6.31% | 197,092 |
| Dec 11, 2025 | 298.00 | 325.00 | 294.10 | 320.15 | 320.15 | 6.52% | 77,643 |
| Dec 10, 2025 | 299.50 | 304.70 | 296.00 | 300.55 | 300.55 | 1.78% | 50,252 |
| Dec 9, 2025 | 270.95 | 298.00 | 268.70 | 295.30 | 295.30 | 11.56% | 85,349 |
| Dec 8, 2025 | 276.00 | 277.00 | 262.10 | 264.70 | 264.70 | -1.60% | 16,570 |
| Dec 5, 2025 | 256.40 | 271.80 | 256.40 | 269.00 | 269.00 | 1.68% | 7,928 |
| Dec 4, 2025 | 268.05 | 269.85 | 262.00 | 264.55 | 264.55 | -1.82% | 15,851 |
| Dec 3, 2025 | 273.65 | 277.35 | 268.00 | 269.45 | 269.45 | -1.37% | 10,401 |
| Dec 2, 2025 | 276.00 | 280.80 | 272.00 | 273.20 | 273.20 | -1.73% | 13,146 |
| Dec 1, 2025 | 285.00 | 288.00 | 276.15 | 278.00 | 278.00 | -1.65% | 14,916 |
| Nov 28, 2025 | 275.25 | 286.80 | 275.25 | 282.65 | 282.65 | 0.23% | 10,495 |
| Nov 27, 2025 | 288.90 | 288.90 | 279.05 | 282.00 | 282.00 | -0.98% | 12,893 |
| Nov 26, 2025 | 280.00 | 286.85 | 276.00 | 284.80 | 284.80 | 3.71% | 10,943 |
| Nov 25, 2025 | 275.00 | 279.80 | 270.55 | 274.60 | 274.60 | 0.04% | 14,739 |
| Nov 24, 2025 | 275.00 | 279.45 | 266.25 | 274.50 | 274.50 | -1.51% | 18,327 |
| Nov 21, 2025 | 278.55 | 282.00 | 274.00 | 278.70 | 278.70 | 0.05% | 8,738 |
| Nov 20, 2025 | 276.15 | 283.95 | 275.25 | 278.55 | 278.55 | 0.04% | 12,095 |
| Nov 19, 2025 | 275.10 | 284.00 | 273.55 | 278.45 | 278.45 | 0.65% | 20,309 |
| Nov 18, 2025 | 277.00 | 284.40 | 276.05 | 276.65 | 276.65 | -0.05% | 16,988 |
| Nov 17, 2025 | 285.50 | 297.00 | 274.50 | 276.80 | 276.80 | -5.16% | 56,352 |
| Nov 14, 2025 | 298.45 | 298.45 | 284.00 | 291.85 | 291.85 | -0.03% | 16,388 |
| Nov 13, 2025 | 294.65 | 298.90 | 290.00 | 291.95 | 291.95 | 2.31% | 50,907 |
| Nov 12, 2025 | 279.90 | 299.00 | 276.10 | 285.35 | 285.35 | 6.67% | 71,251 |
| Nov 11, 2025 | 278.00 | 279.90 | 265.00 | 267.50 | 267.50 | -3.53% | 31,881 |
| Nov 10, 2025 | 281.15 | 289.40 | 273.10 | 277.30 | 277.30 | -0.47% | 24,604 |
| Nov 7, 2025 | 276.30 | 281.00 | 273.00 | 278.60 | 278.60 | 0.83% | 13,277 |
| Nov 6, 2025 | 293.90 | 293.90 | 274.05 | 276.30 | 276.30 | -2.80% | 21,756 |
| Nov 4, 2025 | 284.50 | 287.75 | 278.05 | 284.25 | 284.25 | 1.01% | 22,920 |
| Nov 3, 2025 | 279.40 | 284.40 | 275.00 | 281.40 | 281.40 | 2.09% | 17,628 |
| Oct 31, 2025 | 271.35 | 276.05 | 263.10 | 275.65 | 275.65 | 2.80% | 27,651 |
| Oct 30, 2025 | 262.00 | 269.85 | 262.00 | 268.15 | 268.15 | 2.02% | 13,085 |
| Oct 29, 2025 | 273.00 | 273.00 | 260.95 | 262.85 | 262.85 | -1.66% | 42,033 |
| Oct 28, 2025 | 272.80 | 275.00 | 265.10 | 267.30 | 267.30 | -0.71% | 20,356 |
| Oct 27, 2025 | 279.50 | 279.50 | 266.45 | 269.20 | 269.20 | -1.05% | 18,331 |
| Oct 24, 2025 | 274.50 | 277.00 | 268.20 | 272.05 | 272.05 | -0.87% | 19,177 |
| Oct 23, 2025 | 272.40 | 283.00 | 271.00 | 274.45 | 274.45 | 0.75% | 19,223 |
| Oct 21, 2025 | 284.95 | 284.95 | 269.00 | 272.40 | 272.40 | 1.11% | 15,691 |
| Oct 20, 2025 | 266.10 | 278.00 | 264.00 | 269.40 | 269.40 | 2.26% | 15,707 |
| Oct 17, 2025 | 269.55 | 274.50 | 262.30 | 263.45 | 263.45 | -2.26% | 33,553 |
| Oct 16, 2025 | 278.95 | 286.40 | 267.00 | 269.55 | 269.55 | -2.55% | 27,902 |
| Oct 15, 2025 | 268.65 | 280.75 | 256.50 | 276.60 | 276.60 | 2.98% | 49,497 |
| Oct 14, 2025 | 291.70 | 297.50 | 261.00 | 268.60 | 268.60 | -8.98% | 93,584 |