Biocon Limited (BOM:532523)
India
· Delayed Price · Currency is INR 389.80
-0.65 (-0.17%)
At close: Mar 9, 2026
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 385.70 | 390.90 | 379.35 | 389.80 | 389.80 | -0.17% | 64,601 |
| Mar 6, 2026 | 386.70 | 394.20 | 386.60 | 390.45 | 390.45 | 1.00% | 79,077 |
| Mar 5, 2026 | 379.15 | 389.00 | 379.15 | 386.60 | 386.60 | 2.21% | 164,559 |
| Mar 4, 2026 | 379.55 | 385.30 | 375.70 | 378.25 | 378.25 | -2.60% | 2,337,068 |
| Mar 2, 2026 | 371.00 | 390.20 | 371.00 | 388.35 | 388.35 | -0.36% | 516,843 |
| Feb 27, 2026 | 396.85 | 396.85 | 389.00 | 389.75 | 389.75 | -1.09% | 36,643 |
| Feb 26, 2026 | 393.75 | 400.90 | 389.15 | 394.05 | 394.05 | -0.40% | 139,980 |
| Feb 25, 2026 | 392.90 | 396.85 | 390.30 | 395.65 | 395.65 | 1.36% | 439,985 |
| Feb 24, 2026 | 386.25 | 392.00 | 385.30 | 390.35 | 390.35 | 0.66% | 145,804 |
| Feb 23, 2026 | 385.00 | 389.20 | 383.25 | 387.80 | 387.80 | 1.00% | 97,903 |
| Feb 20, 2026 | 383.40 | 388.60 | 381.20 | 383.95 | 383.95 | 0.46% | 50,030 |
| Feb 19, 2026 | 379.55 | 387.25 | 377.55 | 382.20 | 382.20 | 0.90% | 85,086 |
| Feb 18, 2026 | 378.95 | 382.90 | 375.60 | 378.80 | 378.80 | -0.18% | 66,618 |
| Feb 17, 2026 | 378.50 | 380.95 | 377.20 | 379.50 | 379.50 | -0.20% | 71,834 |
| Feb 16, 2026 | 377.40 | 384.15 | 374.80 | 380.25 | 380.25 | 0.65% | 68,568 |
| Feb 13, 2026 | 372.20 | 382.00 | 369.50 | 377.80 | 377.80 | 0.68% | 367,268 |
| Feb 12, 2026 | 376.50 | 389.20 | 371.20 | 375.25 | 375.25 | -0.15% | 313,244 |
| Feb 11, 2026 | 368.95 | 376.95 | 367.50 | 375.80 | 375.80 | 1.32% | 39,075 |
| Feb 10, 2026 | 374.00 | 374.90 | 367.00 | 370.90 | 370.90 | -0.80% | 36,843 |
| Feb 9, 2026 | 369.00 | 375.10 | 366.45 | 373.90 | 373.90 | 2.38% | 44,583 |
| Feb 6, 2026 | 369.70 | 369.70 | 361.30 | 365.20 | 365.20 | -0.68% | 28,125 |
| Feb 5, 2026 | 367.65 | 368.95 | 363.30 | 367.70 | 367.70 | -0.26% | 70,379 |
| Feb 4, 2026 | 372.40 | 376.35 | 366.00 | 368.65 | 368.65 | -0.97% | 60,253 |
| Feb 3, 2026 | 381.20 | 388.90 | 370.80 | 372.25 | 372.25 | 0.43% | 192,427 |
| Feb 2, 2026 | 370.95 | 372.30 | 360.80 | 370.65 | 370.65 | 0.57% | 77,011 |
| Feb 1, 2026 | 368.15 | 377.30 | 362.50 | 368.55 | 368.55 | 0.55% | 217,165 |
| Jan 30, 2026 | 363.85 | 367.90 | 360.15 | 366.55 | 366.55 | 0.29% | 53,465 |
| Jan 29, 2026 | 372.25 | 372.25 | 359.10 | 365.50 | 365.50 | -1.26% | 27,510 |
| Jan 28, 2026 | 364.45 | 371.50 | 364.00 | 370.15 | 370.15 | 1.34% | 54,939 |
| Jan 27, 2026 | 366.80 | 369.90 | 359.50 | 365.25 | 365.25 | -0.31% | 180,479 |
| Jan 23, 2026 | 372.30 | 375.75 | 365.30 | 366.40 | 366.40 | -1.68% | 146,371 |
| Jan 22, 2026 | 366.05 | 374.15 | 366.05 | 372.65 | 372.65 | 2.22% | 38,904 |
| Jan 21, 2026 | 362.65 | 370.00 | 359.05 | 364.55 | 364.55 | -0.55% | 123,654 |
| Jan 20, 2026 | 375.10 | 375.55 | 365.50 | 366.55 | 366.55 | -2.51% | 178,949 |
| Jan 19, 2026 | 374.25 | 378.20 | 373.00 | 376.00 | 376.00 | -0.41% | 48,142 |
| Jan 16, 2026 | 379.00 | 385.25 | 374.80 | 377.55 | 377.55 | -0.40% | 91,053 |
| Jan 14, 2026 | 374.90 | 383.70 | 372.90 | 379.05 | 379.05 | 0.46% | 886,789 |
| Jan 13, 2026 | 378.65 | 383.45 | 369.60 | 377.30 | 377.30 | 1.41% | 212,276 |
| Jan 12, 2026 | 378.30 | 380.80 | 366.25 | 372.05 | 372.05 | -2.00% | 77,939 |
| Jan 9, 2026 | 377.45 | 384.35 | 372.15 | 379.65 | 379.65 | 0.45% | 117,538 |
| Jan 8, 2026 | 386.55 | 388.30 | 376.25 | 377.95 | 377.95 | -2.39% | 66,005 |
| Jan 7, 2026 | 390.55 | 393.20 | 386.65 | 387.20 | 387.20 | 0.56% | 73,037 |
| Jan 6, 2026 | 389.15 | 394.30 | 383.10 | 385.05 | 385.05 | -1.57% | 57,069 |
| Jan 5, 2026 | 392.55 | 398.85 | 388.10 | 391.20 | 391.20 | -0.52% | 97,227 |
| Jan 2, 2026 | 387.25 | 394.65 | 386.45 | 393.25 | 393.25 | 1.42% | 51,367 |
| Jan 1, 2026 | 393.70 | 393.70 | 386.00 | 387.75 | 387.75 | -1.56% | 46,993 |
| Dec 31, 2025 | 391.60 | 394.90 | 388.20 | 393.90 | 393.90 | 0.90% | 76,764 |
| Dec 30, 2025 | 390.10 | 392.80 | 389.60 | 390.40 | 390.40 | 0.04% | 82,517 |
| Dec 29, 2025 | 395.25 | 399.30 | 388.15 | 390.25 | 390.25 | -1.27% | 46,435 |
| Dec 26, 2025 | 395.55 | 401.00 | 394.05 | 395.25 | 395.25 | -0.70% | 36,393 |
| Dec 24, 2025 | 404.75 | 406.00 | 397.30 | 398.05 | 398.05 | -0.83% | 85,675 |
| Dec 23, 2025 | 400.10 | 403.70 | 398.85 | 401.40 | 401.40 | 0.59% | 88,139 |
| Dec 22, 2025 | 398.00 | 402.80 | 397.15 | 399.05 | 399.05 | 0.18% | 400,074 |
| Dec 19, 2025 | 393.50 | 401.55 | 393.50 | 398.35 | 398.35 | 1.58% | 106,779 |
| Dec 18, 2025 | 387.90 | 395.35 | 385.80 | 392.15 | 392.15 | 1.49% | 114,610 |
| Dec 17, 2025 | 385.00 | 388.50 | 383.90 | 386.40 | 386.40 | 0.45% | 22,000 |
| Dec 16, 2025 | 391.95 | 391.95 | 384.20 | 384.65 | 384.65 | -1.51% | 31,170 |
| Dec 15, 2025 | 387.45 | 391.60 | 383.70 | 390.55 | 390.55 | 1.01% | 68,208 |
| Dec 12, 2025 | 383.30 | 388.80 | 382.70 | 386.65 | 386.65 | 1.34% | 26,372 |
| Dec 11, 2025 | 380.05 | 382.50 | 376.35 | 381.55 | 381.55 | 0.69% | 1,012,792 |
| Dec 10, 2025 | 388.55 | 388.55 | 378.10 | 378.95 | 378.95 | -1.20% | 56,755 |
| Dec 9, 2025 | 384.05 | 386.90 | 375.90 | 383.55 | 383.55 | -0.13% | 90,546 |
| Dec 8, 2025 | 393.35 | 395.50 | 381.35 | 384.05 | 384.05 | -2.23% | 244,287 |
| 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 |