Biofil Chemicals and Pharmaceuticals Limited (BOM:524396)
India
· Delayed Price · Currency is INR 30.31
-1.19 (-3.78%)
At close: Mar 9, 2026
BOM:524396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.70 | 32.37 | 29.60 | 30.31 | 30.31 | -3.78% | 683 |
| Mar 6, 2026 | 31.98 | 32.50 | 30.00 | 31.50 | 31.50 | 2.74% | 1,330 |
| Mar 5, 2026 | 28.01 | 30.66 | 28.01 | 30.66 | 30.66 | 4.57% | 207 |
| Mar 4, 2026 | 32.50 | 32.50 | 29.30 | 29.32 | 29.32 | -3.55% | 1,455 |
| Mar 2, 2026 | 28.86 | 31.10 | 28.86 | 30.40 | 30.40 | -4.70% | 4,079 |
| Feb 27, 2026 | 31.40 | 32.20 | 31.40 | 31.90 | 31.90 | 1.21% | 2,013 |
| Feb 26, 2026 | 32.50 | 33.99 | 31.40 | 31.52 | 31.52 | -3.02% | 1,197 |
| Feb 25, 2026 | 33.66 | 34.07 | 32.02 | 32.50 | 32.50 | -3.85% | 1,312 |
| Feb 24, 2026 | 33.90 | 34.59 | 33.62 | 33.80 | 33.80 | -1.23% | 1,056 |
| Feb 23, 2026 | 34.05 | 35.50 | 33.76 | 34.22 | 34.22 | -2.09% | 2,160 |
| Feb 20, 2026 | 36.75 | 36.75 | 33.60 | 34.95 | 34.95 | 4.33% | 2,368 |
| Feb 19, 2026 | 34.13 | 35.50 | 33.05 | 33.50 | 33.50 | -2.67% | 2,332 |
| Feb 18, 2026 | 34.90 | 35.41 | 33.00 | 34.42 | 34.42 | -0.98% | 1,655 |
| Feb 17, 2026 | 35.00 | 35.00 | 34.76 | 34.76 | 34.76 | 1.34% | 1,063 |
| Feb 16, 2026 | 35.01 | 35.56 | 34.11 | 34.30 | 34.30 | -3.46% | 12,842 |
| Feb 13, 2026 | 36.01 | 36.86 | 35.30 | 35.53 | 35.53 | -3.92% | 2,165 |
| Feb 12, 2026 | 37.79 | 38.00 | 36.73 | 36.98 | 36.98 | -2.38% | 3,548 |
| Feb 11, 2026 | 37.02 | 37.88 | 36.20 | 37.88 | 37.88 | 1.91% | 696 |
| Feb 10, 2026 | 39.50 | 39.50 | 36.81 | 37.17 | 37.17 | -1.56% | 6,517 |
| Feb 9, 2026 | 36.89 | 39.82 | 36.20 | 37.76 | 37.76 | 4.31% | 32,866 |
| Feb 6, 2026 | 35.11 | 37.26 | 34.25 | 36.20 | 36.20 | -3.03% | 10,152 |
| Feb 5, 2026 | 41.00 | 41.00 | 37.26 | 37.33 | 37.33 | -9.81% | 25,052 |
| Feb 4, 2026 | 46.82 | 46.82 | 41.13 | 41.39 | 41.39 | -9.41% | 39,731 |
| Feb 3, 2026 | 45.69 | 45.69 | 44.86 | 45.69 | 45.69 | 9.99% | 4,214 |
| Feb 2, 2026 | 39.59 | 41.54 | 37.05 | 41.54 | 41.54 | 19.99% | 53,907 |
| Feb 1, 2026 | 29.89 | 34.62 | 29.78 | 34.62 | 34.62 | 20.00% | 9,317 |
| Jan 30, 2026 | 29.01 | 29.43 | 28.79 | 28.85 | 28.85 | -1.27% | 1,032 |
| Jan 29, 2026 | 29.25 | 29.80 | 29.20 | 29.22 | 29.22 | -0.54% | 652 |
| Jan 28, 2026 | 30.83 | 30.83 | 29.30 | 29.38 | 29.38 | 0.79% | 1,838 |
| Jan 27, 2026 | 34.99 | 34.99 | 28.90 | 29.15 | 29.15 | -2.35% | 1,698 |
| Jan 23, 2026 | 30.90 | 30.90 | 29.85 | 29.85 | 29.85 | 0.17% | 765 |
| Jan 22, 2026 | 35.95 | 35.95 | 29.55 | 29.80 | 29.80 | -0.67% | 1,762 |
| Jan 21, 2026 | 31.15 | 32.00 | 29.52 | 30.00 | 30.00 | -3.47% | 64,904 |
| Jan 20, 2026 | 33.00 | 33.00 | 30.00 | 31.08 | 31.08 | -4.10% | 42,843 |
| Jan 19, 2026 | 31.99 | 33.11 | 31.92 | 32.41 | 32.41 | -0.58% | 26,151 |
| Jan 16, 2026 | 30.30 | 32.97 | 30.30 | 32.60 | 32.60 | -0.79% | 5,057 |
| Jan 14, 2026 | 31.86 | 34.80 | 31.76 | 32.86 | 32.86 | 3.89% | 47,397 |
| Jan 13, 2026 | 32.12 | 32.39 | 30.80 | 31.63 | 31.63 | -0.03% | 53,487 |
| Jan 12, 2026 | 31.71 | 33.39 | 31.55 | 31.64 | 31.64 | -2.04% | 25,939 |
| Jan 9, 2026 | 33.00 | 33.07 | 32.21 | 32.30 | 32.30 | -4.47% | 1,143 |
| Jan 8, 2026 | 34.39 | 34.39 | 33.20 | 33.81 | 33.81 | -2.11% | 1,016 |
| Jan 7, 2026 | 33.90 | 34.59 | 33.90 | 34.54 | 34.54 | 2.37% | 610 |
| Jan 6, 2026 | 34.30 | 34.50 | 33.51 | 33.74 | 33.74 | -2.79% | 3,839 |
| Jan 5, 2026 | 33.49 | 37.49 | 32.90 | 34.71 | 34.71 | 3.33% | 26,404 |
| Jan 2, 2026 | 33.01 | 33.68 | 32.97 | 33.59 | 33.59 | 1.79% | 400 |
| Jan 1, 2026 | 33.99 | 33.99 | 32.84 | 33.00 | 33.00 | -3.31% | 796 |
| Dec 31, 2025 | 33.74 | 34.19 | 33.05 | 34.13 | 34.13 | 1.31% | 4,054 |
| Dec 30, 2025 | 33.01 | 33.69 | 32.70 | 33.69 | 33.69 | 2.09% | 1,182 |
| Dec 29, 2025 | 33.55 | 33.55 | 32.50 | 33.00 | 33.00 | -1.64% | 333 |
| Dec 26, 2025 | 33.90 | 33.90 | 32.95 | 33.55 | 33.55 | 0.33% | 1,374 |
| Dec 24, 2025 | 33.30 | 33.60 | 33.25 | 33.44 | 33.44 | -0.42% | 697 |
| Dec 23, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.60% | 40 |
| Dec 22, 2025 | 33.81 | 33.90 | 33.05 | 33.05 | 33.05 | - | 1,359 |
| Dec 19, 2025 | 33.06 | 33.37 | 33.00 | 33.05 | 33.05 | -0.36% | 441 |
| Dec 18, 2025 | 34.14 | 34.14 | 32.59 | 33.17 | 33.17 | -2.01% | 359 |
| Dec 17, 2025 | 34.05 | 34.16 | 33.60 | 33.85 | 33.85 | -0.27% | 538 |
| Dec 16, 2025 | 35.00 | 35.40 | 33.75 | 33.94 | 33.94 | -3.03% | 24,339 |
| Dec 15, 2025 | 34.99 | 35.90 | 33.70 | 35.00 | 35.00 | 1.80% | 3,484 |
| Dec 12, 2025 | 33.80 | 34.38 | 33.21 | 34.38 | 34.38 | 1.87% | 4,172 |
| Dec 11, 2025 | 34.20 | 34.20 | 33.75 | 33.75 | 33.75 | 1.32% | 233 |
| Dec 10, 2025 | 33.84 | 34.12 | 33.31 | 33.31 | 33.31 | 0.42% | 1,004 |
| Dec 9, 2025 | 34.35 | 34.35 | 33.05 | 33.17 | 33.17 | -0.75% | 2,591 |
| Dec 8, 2025 | 34.49 | 34.49 | 33.42 | 33.42 | 33.42 | -4.24% | 2,377 |
| Dec 5, 2025 | 34.20 | 35.60 | 34.20 | 34.90 | 34.90 | 2.05% | 496 |
| Dec 4, 2025 | 33.81 | 34.88 | 33.80 | 34.20 | 34.20 | 2.09% | 725 |
| Dec 3, 2025 | 36.02 | 36.02 | 32.60 | 33.50 | 33.50 | -7.00% | 3,562 |
| Dec 2, 2025 | 36.98 | 37.59 | 35.61 | 36.02 | 36.02 | -4.10% | 3,004 |
| Dec 1, 2025 | 37.50 | 38.00 | 37.22 | 37.56 | 37.56 | 0.16% | 997 |
| Nov 28, 2025 | 37.86 | 37.86 | 37.30 | 37.50 | 37.50 | -0.40% | 140 |
| Nov 27, 2025 | 37.07 | 37.80 | 36.45 | 37.65 | 37.65 | 1.40% | 924 |
| Nov 26, 2025 | 37.50 | 37.90 | 36.85 | 37.13 | 37.13 | -1.56% | 453 |
| Nov 25, 2025 | 38.00 | 38.00 | 35.60 | 37.72 | 37.72 | -0.74% | 4,879 |
| Nov 24, 2025 | 38.29 | 38.29 | 37.54 | 38.00 | 38.00 | -0.94% | 829 |
| Nov 21, 2025 | 40.50 | 40.50 | 38.00 | 38.36 | 38.36 | -1.54% | 1,273 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.20 | 38.96 | 38.96 | -1.22% | 1,121 |
| Nov 19, 2025 | 38.50 | 39.58 | 38.18 | 39.44 | 39.44 | 0.69% | 1,629 |
| Nov 18, 2025 | 38.62 | 39.38 | 38.49 | 39.17 | 39.17 | -1.53% | 1,134 |
| Nov 17, 2025 | 40.00 | 40.00 | 39.21 | 39.78 | 39.78 | 1.04% | 1,880 |
| Nov 14, 2025 | 39.30 | 39.67 | 38.91 | 39.37 | 39.37 | -0.93% | 469 |
| Nov 13, 2025 | 40.70 | 40.70 | 39.50 | 39.74 | 39.74 | -0.80% | 1,514 |
| Nov 12, 2025 | 38.80 | 40.06 | 38.80 | 40.06 | 40.06 | 3.25% | 1,186 |
| Nov 11, 2025 | 38.92 | 39.40 | 38.14 | 38.80 | 38.80 | -0.97% | 689 |
| Nov 10, 2025 | 39.55 | 40.69 | 38.92 | 39.18 | 39.18 | -0.46% | 479 |
| Nov 7, 2025 | 39.24 | 39.46 | 38.20 | 39.36 | 39.36 | 1.97% | 466 |
| Nov 6, 2025 | 39.49 | 39.49 | 38.60 | 38.60 | 38.60 | -2.53% | 618 |
| Nov 4, 2025 | 39.90 | 39.90 | 39.60 | 39.60 | 39.60 | -2.68% | 6 |
| Nov 3, 2025 | 40.58 | 40.73 | 40.11 | 40.69 | 40.69 | 3.06% | 651 |
| Oct 31, 2025 | 38.16 | 40.99 | 38.00 | 39.48 | 39.48 | 2.95% | 5,070 |
| Oct 30, 2025 | 38.50 | 39.05 | 38.32 | 38.35 | 38.35 | -1.69% | 1,122 |
| Oct 29, 2025 | 39.00 | 39.90 | 38.14 | 39.01 | 39.01 | -1.98% | 3,364 |
| Oct 28, 2025 | 39.07 | 39.90 | 38.76 | 39.80 | 39.80 | 1.87% | 1,085 |
| Oct 27, 2025 | 39.71 | 39.71 | 39.00 | 39.07 | 39.07 | 0.08% | 748 |
| Oct 24, 2025 | 38.80 | 39.21 | 38.01 | 39.04 | 39.04 | 1.35% | 2,582 |
| Oct 23, 2025 | 39.11 | 39.30 | 38.52 | 38.52 | 38.52 | -3.63% | 4,464 |
| Oct 21, 2025 | 38.02 | 40.14 | 38.02 | 39.97 | 39.97 | 1.45% | 257 |
| Oct 20, 2025 | 39.71 | 39.99 | 39.35 | 39.40 | 39.40 | 0.31% | 345 |
| Oct 17, 2025 | 39.50 | 39.88 | 39.18 | 39.28 | 39.28 | -0.56% | 1,040 |
| Oct 16, 2025 | 40.39 | 40.70 | 39.20 | 39.50 | 39.50 | -2.20% | 11,590 |
| Oct 15, 2025 | 41.30 | 42.50 | 39.00 | 40.39 | 40.39 | -1.46% | 6,048 |
| Oct 14, 2025 | 40.65 | 41.13 | 40.60 | 40.99 | 40.99 | -0.51% | 564 |