Skip to main content
Biogen Pharmachem Industries Limited (BOM:531752)
India flag India · Delayed Price · Currency is INR
0.470
-0.020 (-4.08%)
At close: Apr 28, 2026

BOM:531752 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.510.460.470.47-4.08%15,391,250
Apr 27, 20260.490.500.480.490.49-3,758,813
Apr 24, 20260.490.500.470.490.49-2.00%4,599,603
Apr 23, 20260.480.500.480.500.504.17%2,637,370
Apr 22, 20260.500.510.470.480.48-4.00%10,268,020
Apr 21, 20260.510.530.490.500.50-1.96%5,912,653
Apr 20, 20260.490.530.480.510.516.25%8,588,019
Apr 17, 20260.520.530.470.480.48-7.69%16,697,340
Apr 16, 20260.520.530.510.520.52-4,233,942
Apr 15, 20260.510.520.500.520.524.00%3,386,937
Apr 13, 20260.500.500.480.500.502.04%2,958,655
Apr 10, 20260.540.540.480.490.49-7.55%17,559,480
Apr 9, 20260.530.530.510.530.531.92%1,861,848
Apr 8, 20260.540.560.500.520.52-1.89%12,238,910
Apr 7, 20260.560.590.510.530.53-5.36%7,279,020
Apr 6, 20260.580.640.540.560.56-3.45%6,708,963
Apr 2, 20260.610.650.530.580.58-3.33%2,936,125
Apr 1, 20260.520.610.520.600.6017.65%3,113,341
Mar 30, 20260.520.530.510.510.51-3.77%1,212,427
Mar 27, 20260.530.540.510.530.531.92%2,267,249
Mar 25, 20260.520.540.520.520.52-1.89%1,618,146
Mar 24, 20260.530.530.520.530.53-1,174,833
Mar 23, 20260.550.560.510.530.53-1.85%1,937,774
Mar 20, 20260.540.570.520.540.54-2,237,543
Mar 19, 20260.570.570.500.540.54-3.57%1,925,323
Mar 18, 20260.580.590.550.560.56-1.75%1,667,384
Mar 17, 20260.570.580.550.570.57-817,687
Mar 16, 20260.590.590.550.570.57-3.39%1,660,729
Mar 13, 20260.600.600.580.590.59-1.67%1,734,450
Mar 12, 20260.610.610.580.600.60-1.64%2,610,085
Mar 11, 20260.600.620.590.610.61-2,260,315
Mar 10, 20260.620.650.600.610.61-1.61%2,139,641
Mar 9, 20260.630.630.600.620.62-1.59%1,110,739
Mar 6, 20260.630.640.620.630.63-1.56%793,695
Mar 5, 20260.640.660.620.640.64-1,169,255
Mar 4, 20260.650.650.590.640.64-1.54%1,172,269
Mar 2, 20260.670.670.580.650.65-2.99%1,856,201
Feb 27, 20260.680.690.670.670.67-1.47%863,327
Feb 26, 20260.680.680.670.680.68-693,035
Feb 25, 20260.680.690.670.680.68-630,426
Feb 24, 20260.690.690.670.680.68-1.45%659,391
Feb 23, 20260.690.700.670.690.69-630,692
Feb 20, 20260.680.710.680.690.691.47%908,746
Feb 19, 20260.690.710.680.680.68-1.45%755,768
Feb 18, 20260.690.720.670.690.69-2,182,813
Feb 17, 20260.690.700.670.690.691.47%1,356,174
Feb 16, 20260.690.700.680.680.68-1.45%626,154
Feb 13, 20260.700.700.670.690.69-1.43%698,435
Feb 12, 20260.730.750.680.700.701.45%2,762,913
Feb 11, 20260.690.690.680.690.691.47%761,887
Feb 10, 20260.690.700.680.680.68-1.45%992,317
Feb 9, 20260.690.700.680.690.69-1,377,040
Feb 6, 20260.690.690.670.690.69-796,304
Feb 5, 20260.680.720.660.690.69-2,552,221
Feb 4, 20260.670.700.640.690.692.99%3,180,889
Feb 3, 20260.770.790.650.670.67-12.99%9,592,062
Feb 2, 20260.790.840.720.770.7710.00%30,180,280
Feb 1, 20260.600.700.590.700.7018.64%2,795,208
Jan 30, 20260.600.600.580.590.59-1.67%777,183
Jan 29, 20260.620.620.580.600.60-1.64%1,677,610
Jan 28, 20260.590.620.590.610.611.67%685,385
Jan 27, 20260.610.620.590.600.60-714,366
Jan 23, 20260.620.620.600.600.60-1.64%533,579
Jan 22, 20260.610.620.590.610.611.67%926,059
Jan 21, 20260.650.650.570.600.60-7.69%1,291,603
Jan 20, 20260.660.670.640.650.65-4.41%1,071,909
Jan 19, 20260.670.690.650.680.681.49%1,094,750
Jan 16, 20260.690.700.670.670.67-2.90%843,725
Jan 14, 20260.710.710.690.690.69-2.82%714,375
Jan 13, 20260.700.720.690.710.71-807,351
Jan 12, 20260.730.730.700.710.71-2.74%737,373
Jan 9, 20260.750.750.710.730.73-2.67%725,203
Jan 8, 20260.730.750.720.750.751.35%1,041,931
Jan 7, 20260.740.740.720.740.741.37%518,173
Jan 6, 20260.780.790.720.730.73-3.95%1,628,395
Jan 5, 20260.740.800.720.760.762.70%2,053,499
Jan 2, 20260.720.740.720.740.742.78%842,859
Jan 1, 20260.700.730.690.720.724.35%950,903
Dec 31, 20250.700.710.680.690.69-1.43%831,208
Dec 30, 20250.720.720.700.700.70-2.78%643,941
Dec 29, 20250.720.720.700.720.72-745,189
Dec 26, 20250.730.740.710.720.72-1.37%612,978
Dec 24, 20250.720.730.700.730.732.82%1,198,878
Dec 23, 20250.710.730.710.710.71-1.39%710,495
Dec 22, 20250.730.730.710.720.72-1.37%934,137
Dec 19, 20250.710.730.710.730.731.39%424,517
Dec 18, 20250.730.740.720.720.72-1.37%314,010
Dec 17, 20250.740.740.710.730.73-1.35%876,591
Dec 16, 20250.730.740.730.740.74-469,074
Dec 15, 20250.740.740.730.740.741.37%569,613
Dec 12, 20250.730.740.720.730.73-1.35%857,427
Dec 11, 20250.730.740.720.740.742.78%622,681
Dec 10, 20250.710.730.710.720.721.41%681,266
Dec 9, 20250.720.730.710.710.71-1.39%536,372
Dec 8, 20250.740.740.710.720.72-1.37%722,524
Dec 5, 20250.750.750.720.730.73-1.35%724,631
Dec 4, 20250.750.750.730.740.74-1.33%537,157
Dec 3, 20250.750.760.730.750.751.35%613,527
Dec 2, 20250.760.760.740.740.74-2.63%861,252
Dec 1, 20250.760.770.740.760.76-697,704