Biocon Limited (BOM:532523)
India
· Delayed Price · Currency is INR 388.25
-21.90 (-5.34%)
At close: Dec 4, 2025
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 389.80 | 393.90 | 386.50 | 392.80 | 392.80 | 1.17% | 76,846 |
| Dec 4, 2025 | 410.00 | 410.30 | 384.50 | 388.25 | 388.25 | -5.34% | 481,003 |
| Dec 3, 2025 | 404.60 | 412.30 | 400.15 | 410.15 | 410.15 | 2.50% | 567,498 |
| Dec 2, 2025 | 390.25 | 401.40 | 390.25 | 400.15 | 400.15 | 1.43% | 81,952 |
| Dec 1, 2025 | 398.20 | 400.60 | 393.00 | 394.50 | 394.50 | -0.93% | 36,576 |
| Nov 28, 2025 | 399.70 | 401.70 | 396.45 | 398.20 | 398.20 | -0.34% | 57,687 |
| Nov 27, 2025 | 398.95 | 403.55 | 396.80 | 399.55 | 399.55 | 0.25% | 100,725 |
| Nov 26, 2025 | 393.20 | 400.00 | 393.20 | 398.55 | 398.55 | 1.37% | 64,239 |
| Nov 25, 2025 | 390.90 | 396.50 | 390.90 | 393.15 | 393.15 | -0.38% | 30,506 |
| Nov 24, 2025 | 397.15 | 401.90 | 392.20 | 394.65 | 394.65 | -0.44% | 62,705 |
| Nov 21, 2025 | 392.95 | 402.00 | 392.95 | 396.40 | 396.40 | 0.29% | 207,926 |
| Nov 20, 2025 | 408.10 | 408.40 | 391.45 | 395.25 | 395.25 | -3.56% | 281,536 |
| Nov 19, 2025 | 421.55 | 424.55 | 408.35 | 409.85 | 409.85 | -2.79% | 167,534 |
| Nov 18, 2025 | 422.15 | 424.95 | 416.25 | 421.60 | 421.60 | 0.07% | 191,041 |
| Nov 17, 2025 | 413.65 | 423.00 | 409.90 | 421.30 | 421.30 | 2.51% | 149,213 |
| Nov 14, 2025 | 415.95 | 419.60 | 408.00 | 411.00 | 411.00 | -1.45% | 238,106 |
| Nov 13, 2025 | 406.40 | 423.05 | 406.10 | 417.05 | 417.05 | 2.63% | 701,199 |
| Nov 12, 2025 | 389.80 | 408.80 | 381.65 | 406.35 | 406.35 | 5.52% | 813,284 |
| Nov 11, 2025 | 384.00 | 388.25 | 381.65 | 385.10 | 385.10 | 0.75% | 124,527 |
| Nov 10, 2025 | 378.60 | 384.20 | 377.00 | 382.25 | 382.25 | 0.55% | 47,526 |
| Nov 7, 2025 | 384.50 | 384.65 | 376.55 | 380.15 | 380.15 | -1.26% | 50,086 |
| Nov 6, 2025 | 380.25 | 386.80 | 380.20 | 385.00 | 385.00 | 1.25% | 69,833 |
| Nov 4, 2025 | 378.40 | 385.00 | 376.05 | 380.25 | 380.25 | 0.81% | 179,818 |
| Nov 3, 2025 | 374.95 | 379.95 | 372.65 | 377.20 | 377.20 | 1.40% | 85,825 |
| Oct 31, 2025 | 377.05 | 380.45 | 371.35 | 372.00 | 372.00 | -1.33% | 77,185 |
| Oct 30, 2025 | 379.00 | 380.20 | 372.00 | 377.00 | 377.00 | 0.92% | 124,515 |
| Oct 29, 2025 | 366.90 | 374.70 | 365.50 | 373.55 | 373.55 | 2.09% | 172,353 |
| Oct 28, 2025 | 358.75 | 367.95 | 358.75 | 365.90 | 365.90 | 1.70% | 49,844 |
| Oct 27, 2025 | 359.20 | 363.95 | 358.75 | 359.80 | 359.80 | 0.18% | 47,159 |
| Oct 24, 2025 | 363.35 | 365.10 | 357.95 | 359.15 | 359.15 | -0.88% | 35,189 |
| Oct 23, 2025 | 368.80 | 369.25 | 361.50 | 362.35 | 362.35 | -0.92% | 198,586 |
| Oct 21, 2025 | 364.20 | 367.00 | 363.70 | 365.70 | 365.70 | 0.41% | 46,273 |
| Oct 20, 2025 | 361.90 | 364.80 | 357.05 | 364.20 | 364.20 | 2.29% | 69,664 |
| Oct 17, 2025 | 360.05 | 361.15 | 354.95 | 356.05 | 356.05 | -0.57% | 51,108 |
| Oct 16, 2025 | 359.70 | 360.00 | 356.20 | 358.10 | 358.10 | 0.55% | 24,373 |
| Oct 15, 2025 | 351.05 | 357.05 | 350.55 | 356.15 | 356.15 | 1.25% | 20,340 |
| Oct 14, 2025 | 350.30 | 355.30 | 343.00 | 351.75 | 351.75 | 0.70% | 207,658 |
| Oct 13, 2025 | 350.95 | 351.55 | 347.30 | 349.30 | 349.30 | -1.02% | 17,196 |
| Oct 10, 2025 | 353.00 | 357.65 | 348.70 | 352.90 | 352.90 | 0.04% | 167,658 |
| Oct 9, 2025 | 347.95 | 356.35 | 347.95 | 352.75 | 352.75 | 1.16% | 48,009 |
| Oct 8, 2025 | 346.15 | 354.85 | 346.15 | 348.70 | 348.70 | 0.19% | 101,901 |
| Oct 7, 2025 | 347.80 | 350.85 | 346.90 | 348.05 | 348.05 | 0.23% | 278,999 |
| Oct 6, 2025 | 347.20 | 352.75 | 344.60 | 347.25 | 347.25 | -1.38% | 348,425 |
| Oct 3, 2025 | 346.50 | 352.85 | 346.50 | 352.10 | 352.10 | 1.62% | 81,229 |
| Oct 1, 2025 | 340.20 | 348.15 | 340.20 | 346.50 | 346.50 | 1.66% | 36,875 |
| Sep 30, 2025 | 340.05 | 342.75 | 337.20 | 340.85 | 340.85 | 0.21% | 37,734 |
| Sep 29, 2025 | 339.15 | 343.45 | 338.25 | 340.15 | 340.15 | 0.34% | 80,927 |
| Sep 26, 2025 | 348.60 | 350.00 | 337.90 | 339.00 | 339.00 | -4.74% | 127,413 |
| Sep 25, 2025 | 367.95 | 367.95 | 354.35 | 355.85 | 355.85 | -0.84% | 21,841 |
| Sep 24, 2025 | 357.35 | 360.90 | 356.20 | 358.85 | 358.85 | -0.18% | 55,045 |
| Sep 23, 2025 | 359.05 | 364.05 | 358.15 | 359.50 | 359.50 | -0.68% | 21,382 |
| Sep 22, 2025 | 368.05 | 369.90 | 359.00 | 361.95 | 361.95 | -1.98% | 103,397 |
| Sep 19, 2025 | 371.00 | 374.00 | 367.50 | 369.25 | 369.25 | 0.24% | 169,104 |
| Sep 18, 2025 | 359.00 | 369.80 | 358.10 | 368.35 | 368.35 | 3.94% | 343,194 |
| Sep 17, 2025 | 361.55 | 362.30 | 353.00 | 354.40 | 354.40 | -1.58% | 52,956 |
| Sep 16, 2025 | 360.80 | 362.00 | 358.45 | 360.10 | 360.10 | 0.46% | 35,295 |
| Sep 15, 2025 | 367.00 | 368.05 | 357.05 | 358.45 | 358.45 | -1.82% | 71,995 |
| Sep 12, 2025 | 363.10 | 366.80 | 363.10 | 365.10 | 365.10 | 0.34% | 29,290 |
| Sep 11, 2025 | 364.20 | 369.00 | 362.65 | 363.85 | 363.85 | -0.03% | 29,365 |
| Sep 10, 2025 | 362.75 | 370.75 | 362.75 | 363.95 | 363.95 | -0.19% | 68,054 |
| Sep 9, 2025 | 364.80 | 366.45 | 361.35 | 364.65 | 364.65 | 0.11% | 50,749 |
| Sep 8, 2025 | 363.95 | 367.75 | 362.25 | 364.25 | 364.25 | 0.12% | 110,338 |
| Sep 5, 2025 | 353.15 | 364.80 | 353.15 | 363.80 | 363.80 | 1.93% | 119,521 |
| Sep 4, 2025 | 363.15 | 364.50 | 355.55 | 356.90 | 356.90 | -1.23% | 34,338 |
| Sep 3, 2025 | 355.45 | 363.35 | 353.65 | 361.35 | 361.35 | 1.45% | 69,199 |
| Sep 2, 2025 | 353.95 | 357.00 | 349.05 | 356.20 | 356.20 | 1.04% | 57,435 |
| Sep 1, 2025 | 348.65 | 353.60 | 346.75 | 352.55 | 352.55 | 1.22% | 48,097 |
| Aug 29, 2025 | 356.30 | 356.30 | 347.45 | 348.30 | 348.30 | -1.36% | 27,671 |
| Aug 28, 2025 | 360.90 | 362.85 | 352.25 | 353.10 | 353.10 | -1.53% | 86,940 |
| Aug 26, 2025 | 358.55 | 363.05 | 355.65 | 358.60 | 358.60 | -0.38% | 137,474 |
| Aug 25, 2025 | 360.05 | 363.50 | 358.35 | 359.95 | 359.95 | 0.17% | 32,008 |
| Aug 22, 2025 | 357.00 | 361.55 | 357.00 | 359.35 | 359.35 | 0.45% | 50,011 |
| Aug 21, 2025 | 359.40 | 361.20 | 354.85 | 357.75 | 357.75 | -0.45% | 85,222 |
| Aug 20, 2025 | 361.85 | 365.00 | 358.25 | 359.35 | 359.35 | -1.28% | 55,405 |
| Aug 19, 2025 | 366.90 | 366.90 | 361.50 | 364.00 | 364.00 | -0.05% | 34,379 |
| Aug 18, 2025 | 360.45 | 366.35 | 360.30 | 364.20 | 364.20 | 1.35% | 148,221 |
| Aug 14, 2025 | 359.60 | 367.85 | 358.20 | 359.35 | 359.35 | -0.24% | 84,421 |
| Aug 13, 2025 | 355.00 | 361.00 | 353.95 | 360.20 | 360.20 | 1.49% | 84,346 |
| Aug 12, 2025 | 342.75 | 357.45 | 340.05 | 354.90 | 354.90 | 3.76% | 152,286 |
| Aug 11, 2025 | 343.15 | 343.15 | 331.00 | 342.05 | 342.05 | -0.38% | 160,530 |
| Aug 8, 2025 | 358.55 | 365.70 | 341.05 | 343.35 | 343.35 | -5.83% | 246,729 |
| Aug 7, 2025 | 358.35 | 365.50 | 355.65 | 364.60 | 364.60 | 1.11% | 147,893 |
| Aug 6, 2025 | 370.25 | 373.00 | 359.50 | 360.60 | 360.60 | -3.21% | 113,786 |
| Aug 5, 2025 | 382.10 | 386.60 | 370.80 | 372.55 | 372.55 | -2.59% | 92,760 |
| Aug 4, 2025 | 379.35 | 386.40 | 374.10 | 382.45 | 382.45 | -0.13% | 107,388 |
| Aug 1, 2025 | 391.15 | 391.65 | 381.80 | 382.95 | 382.95 | -2.08% | 75,293 |
| Jul 31, 2025 | 385.25 | 396.00 | 385.25 | 391.10 | 391.10 | -1.56% | 505,472 |
| Jul 30, 2025 | 399.00 | 403.15 | 394.20 | 397.30 | 397.30 | -0.25% | 200,868 |
| Jul 29, 2025 | 389.95 | 399.00 | 387.00 | 398.30 | 398.30 | 2.81% | 75,530 |
| Jul 28, 2025 | 393.65 | 403.00 | 386.65 | 387.40 | 387.40 | -1.68% | 121,822 |
| Jul 25, 2025 | 394.55 | 399.50 | 392.40 | 394.00 | 394.00 | -0.89% | 59,201 |
| Jul 24, 2025 | 397.45 | 404.35 | 396.70 | 397.55 | 397.55 | 0.18% | 150,079 |
| Jul 23, 2025 | 384.80 | 398.05 | 384.80 | 396.85 | 396.85 | 2.53% | 93,087 |
| Jul 22, 2025 | 394.45 | 394.75 | 386.50 | 387.05 | 387.05 | -1.89% | 103,293 |
| Jul 21, 2025 | 400.00 | 400.00 | 393.90 | 394.50 | 394.50 | -1.10% | 151,749 |
| Jul 18, 2025 | 397.00 | 405.90 | 396.60 | 398.90 | 398.90 | 0.52% | 208,491 |
| Jul 17, 2025 | 397.50 | 398.70 | 392.60 | 396.85 | 396.85 | 0.58% | 97,299 |
| Jul 16, 2025 | 399.05 | 405.85 | 393.25 | 394.55 | 394.55 | 1.11% | 738,997 |
| Jul 15, 2025 | 380.25 | 391.50 | 380.25 | 390.20 | 390.20 | 2.90% | 392,993 |
| Jul 14, 2025 | 373.55 | 381.20 | 369.30 | 379.20 | 379.20 | 1.50% | 90,908 |