Skip to main content
Bharat Immunologicals & Biologicals Corporation Limited (BOM:524663)
India flag India · Delayed Price · Currency is INR
17.64
+0.20 (1.15%)
At close: Apr 28, 2026

BOM:524663 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5218.0017.5017.6417.641.15%33,811
Apr 27, 202617.5517.8817.3517.4417.44-1.30%39,452
Apr 24, 202617.6317.9017.5517.6717.670.40%11,619
Apr 23, 202617.8318.0017.5017.6017.60-1.18%27,000
Apr 22, 202617.8918.5017.4117.8117.811.14%71,399
Apr 21, 202617.9318.2517.4017.6117.61-1.78%31,853
Apr 20, 202617.7518.5017.5117.9317.930.22%59,292
Apr 17, 202617.4818.3417.1617.8917.894.25%62,999
Apr 16, 202617.4717.4717.0217.1617.16-0.23%26,291
Apr 15, 202616.9017.4016.9017.2017.202.02%19,210
Apr 13, 202616.8616.8816.6116.8616.86-1.23%6,247
Apr 10, 202617.0017.2716.8217.0717.071.73%35,093
Apr 9, 202617.4817.4816.6516.7816.78-1.24%42,205
Apr 8, 202617.4017.5516.7116.9916.991.49%43,808
Apr 7, 202617.1017.3816.7216.7416.74-2.56%28,045
Apr 6, 202616.5017.2916.5017.1817.182.14%19,919
Apr 2, 202615.3017.4115.2116.8216.826.73%37,744
Apr 1, 202614.3716.0014.3715.7615.7610.60%34,059
Mar 30, 202614.6215.3414.1014.2514.25-8.83%106,521
Mar 27, 202616.3016.3015.5015.6315.63-4.11%50,049
Mar 25, 202616.5016.5015.9916.3016.301.05%51,569
Mar 24, 202616.9816.9816.0416.1316.130.75%31,021
Mar 23, 202616.9217.1915.6616.0116.01-4.25%49,815
Mar 20, 202616.6517.4416.4016.7216.720.42%28,965
Mar 19, 202616.7017.1516.5016.6516.65-2.29%31,402
Mar 18, 202616.7617.3816.3817.0417.041.67%18,395
Mar 17, 202616.7517.1516.3716.7616.762.95%19,586
Mar 16, 202616.9218.0016.1116.2816.28-3.78%18,872
Mar 13, 202616.6617.9016.6516.9216.921.32%40,343
Mar 12, 202616.8017.0016.5016.7016.70-1.12%28,169
Mar 11, 202617.3317.5016.6016.8916.89-2.54%23,348
Mar 10, 202618.0018.0016.7017.3317.332.42%10,102
Mar 9, 202616.2117.3516.2116.9216.920.18%19,531
Mar 6, 202616.5217.3816.1616.8916.89-0.30%9,640
Mar 5, 202617.8417.8416.3516.9416.940.06%23,468
Mar 4, 202616.6218.4515.8016.9316.93-1.63%47,348
Mar 2, 202617.7919.4916.8017.2117.21-4.39%69,507
Feb 27, 202617.7618.2817.7618.0018.001.98%19,268
Feb 26, 202618.0518.3817.6017.6517.65-0.95%16,333
Feb 25, 202617.9918.1517.5017.8217.82-12,382
Feb 24, 202618.2118.5017.8217.8217.82-2.14%26,763
Feb 23, 202618.3618.7318.1518.2118.21-0.05%7,210
Feb 20, 202618.5018.7018.1218.2218.22-2.57%9,927
Feb 19, 202618.9018.9918.4018.7018.70-0.05%5,165
Feb 18, 202618.5318.9318.5318.7118.710.97%11,434
Feb 17, 202618.4819.0018.2018.5318.530.27%17,738
Feb 16, 202618.2218.8518.1218.4818.480.05%12,130
Feb 13, 202618.3518.7418.1818.4718.47-1.86%15,588
Feb 12, 202619.1919.1918.6018.8218.82-0.63%14,967
Feb 11, 202619.2519.2518.8818.9418.94-10,903
Feb 10, 202619.1319.6618.8818.9418.94-2.27%29,767
Feb 9, 202619.8120.2019.3019.3819.38-3.82%46,897
Feb 6, 202620.8021.1519.5620.1520.15-1.42%28,174
Feb 5, 202621.4521.4520.2220.4420.44-1.02%38,149
Feb 4, 202619.4921.8819.3020.6520.655.95%113,926
Feb 3, 202620.0120.3918.6119.4919.491.56%60,893
Feb 2, 202618.0619.7018.0619.1919.193.45%34,430
Feb 1, 202617.5520.8017.5018.5518.553.34%145,162
Jan 30, 202617.6018.1817.3117.9517.951.07%8,252
Jan 29, 202617.5118.4917.4517.7617.761.43%19,863
Jan 28, 202617.6917.7516.8017.5117.511.80%24,547
Jan 27, 202618.0018.0017.0717.2017.20-3.37%16,773
Jan 23, 202618.1418.1417.3017.8017.800.96%12,474
Jan 22, 202617.6418.5017.2117.6317.633.22%42,277
Jan 21, 202617.4117.8416.5517.0817.08-1.90%28,047
Jan 20, 202618.3818.7616.7617.4117.41-4.39%35,562
Jan 19, 202618.4018.4018.1818.2118.21-1.03%12,817
Jan 16, 202618.2118.6018.2118.4018.40-0.05%12,368
Jan 14, 202618.6018.7418.2118.4118.411.38%20,666
Jan 13, 202618.6218.8517.8618.1618.16-2.21%35,214
Jan 12, 202618.6819.1918.4018.5718.57-0.59%22,998
Jan 9, 202619.2119.6018.5018.6818.68-3.51%24,751
Jan 8, 202619.9019.9019.2919.3619.36-1.27%15,297
Jan 7, 202619.5620.0019.3519.6119.61-0.20%18,123
Jan 6, 202619.7520.1019.5019.6519.65-1.95%21,808
Jan 5, 202620.3120.3119.9020.0420.04-1.33%14,139
Jan 2, 202620.2020.5920.2020.3120.311.10%16,050
Jan 1, 202620.3020.3020.0220.0920.090.10%1,479
Dec 31, 202520.1120.3820.0020.0720.07-0.55%17,268
Dec 30, 202520.4520.4520.0520.1820.18-0.20%12,529
Dec 29, 202520.3020.9520.0720.2220.22-1.61%16,734
Dec 26, 202520.6520.9320.0820.5520.55-0.19%38,051
Dec 24, 202520.7121.9520.5020.5920.59-2.42%41,541
Dec 23, 202522.4922.6120.9921.1021.10-3.87%63,457
Dec 22, 202518.6022.3218.6021.9521.9518.01%282,236
Dec 19, 202518.5119.0018.0018.6018.60-1.22%41,709
Dec 18, 202519.0019.0018.5518.8318.830.11%2,624
Dec 17, 202518.6219.2918.6218.8118.81-0.37%6,438
Dec 16, 202518.6519.5018.6518.8818.88-0.32%16,617
Dec 15, 202518.6019.6518.6018.9418.940.26%8,658
Dec 12, 202519.3219.5018.5518.8918.89-2.12%13,555
Dec 11, 202519.7020.9819.0119.3019.30-4.55%19,673
Dec 10, 202518.5021.3418.4820.2220.2210.25%27,411
Dec 9, 202518.1218.9018.0018.3418.340.38%29,048
Dec 8, 202519.0619.7518.0018.2718.27-6.02%38,413
Dec 5, 202520.0020.0019.0019.4419.44-2.31%24,934
Dec 4, 202520.2020.2019.0019.9019.90-1.49%10,087
Dec 3, 202520.1920.2019.8620.2020.201.66%5,972
Dec 2, 202520.3520.3519.8119.8719.87-1.29%16,493
Dec 1, 202520.2020.3920.0120.1320.13-0.59%5,601