Skip to main content
Biocon Limited (BOM:532523)
India flag India · Delayed Price · Currency is INR
362.80
+1.00 (0.28%)
At close: Apr 28, 2026

Biocon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026365.45365.45359.25362.80362.800.28%97,701
Apr 27, 2026350.55362.50350.55361.80361.803.47%87,587
Apr 24, 2026357.95358.80348.50349.65349.65-2.28%80,087
Apr 23, 2026357.95364.70355.80357.80357.800.04%71,254
Apr 22, 2026363.65363.70356.30357.65357.65-1.04%71,481
Apr 21, 2026360.45364.60359.00361.40361.400.81%59,596
Apr 20, 2026358.75362.50355.00358.50358.500.08%123,511
Apr 17, 2026354.25358.65349.55358.20358.202.18%71,832
Apr 16, 2026354.35354.90346.95350.55350.550.03%100,825
Apr 15, 2026348.20351.75348.20350.45350.451.59%756,844
Apr 13, 2026342.50346.85338.00344.95344.95-1.05%147,947
Apr 10, 2026347.00350.45346.15348.60348.600.82%127,766
Apr 9, 2026350.05351.10344.50345.75345.75-1.21%101,356
Apr 8, 2026349.10353.50344.30350.00350.002.90%1,281,154
Apr 7, 2026354.95361.00337.95340.15340.15-4.21%463,474
Apr 6, 2026353.30357.10346.50355.10355.100.72%190,509
Apr 2, 2026367.75367.75342.35352.55352.55-3.45%254,518
Apr 1, 2026368.95371.65362.00365.15365.151.19%212,758
Mar 30, 2026363.25369.70357.40360.85360.85-2.50%185,578
Mar 27, 2026376.40379.00368.40370.10370.10-2.53%145,034
Mar 25, 2026370.15381.85370.15379.70379.702.87%145,006
Mar 24, 2026374.85377.20367.10369.10369.100.48%244,533
Mar 23, 2026379.60379.60365.85367.35367.35-3.56%47,368
Mar 20, 2026371.60382.50370.30380.90380.903.41%116,117
Mar 19, 2026379.35379.40366.45368.35368.35-3.65%33,763
Mar 18, 2026379.35386.00376.90382.30382.301.19%75,978
Mar 17, 2026376.80382.80375.20377.80377.800.28%76,119
Mar 16, 2026380.65387.40369.20376.75376.75-1.68%126,854
Mar 13, 2026394.75398.65382.35383.20383.20-2.42%570,546
Mar 12, 2026392.00397.30388.80392.70392.70-0.67%73,506
Mar 11, 2026395.80402.75394.45395.35395.35-0.08%140,184
Mar 10, 2026394.75398.45393.20395.65395.651.50%188,649
Mar 9, 2026385.70390.90379.35389.80389.80-0.17%64,601
Mar 6, 2026386.70394.20386.60390.45390.451.00%79,077
Mar 5, 2026379.15389.00379.15386.60386.602.21%164,559
Mar 4, 2026379.55385.30375.70378.25378.25-2.60%2,337,068
Mar 2, 2026371.00390.20371.00388.35388.35-0.36%516,843
Feb 27, 2026396.85396.85389.00389.75389.75-1.09%36,643
Feb 26, 2026393.75400.90389.15394.05394.05-0.40%139,980
Feb 25, 2026392.90396.85390.30395.65395.651.36%439,985
Feb 24, 2026386.25392.00385.30390.35390.350.66%145,804
Feb 23, 2026385.00389.20383.25387.80387.801.00%97,903
Feb 20, 2026383.40388.60381.20383.95383.950.46%50,030
Feb 19, 2026379.55387.25377.55382.20382.200.90%85,086
Feb 18, 2026378.95382.90375.60378.80378.80-0.18%66,618
Feb 17, 2026378.50380.95377.20379.50379.50-0.20%71,834
Feb 16, 2026377.40384.15374.80380.25380.250.65%68,568
Feb 13, 2026372.20382.00369.50377.80377.800.68%367,268
Feb 12, 2026376.50389.20371.20375.25375.25-0.15%313,244
Feb 11, 2026368.95376.95367.50375.80375.801.32%39,075
Feb 10, 2026374.00374.90367.00370.90370.90-0.80%36,843
Feb 9, 2026369.00375.10366.45373.90373.902.38%44,583
Feb 6, 2026369.70369.70361.30365.20365.20-0.68%28,125
Feb 5, 2026367.65368.95363.30367.70367.70-0.26%70,379
Feb 4, 2026372.40376.35366.00368.65368.65-0.97%60,253
Feb 3, 2026381.20388.90370.80372.25372.250.43%192,427
Feb 2, 2026370.95372.30360.80370.65370.650.57%77,011
Feb 1, 2026368.15377.30362.50368.55368.550.55%217,165
Jan 30, 2026363.85367.90360.15366.55366.550.29%53,465
Jan 29, 2026372.25372.25359.10365.50365.50-1.26%27,510
Jan 28, 2026364.45371.50364.00370.15370.151.34%54,939
Jan 27, 2026366.80369.90359.50365.25365.25-0.31%180,479
Jan 23, 2026372.30375.75365.30366.40366.40-1.68%146,371
Jan 22, 2026366.05374.15366.05372.65372.652.22%38,904
Jan 21, 2026362.65370.00359.05364.55364.55-0.55%123,654
Jan 20, 2026375.10375.55365.50366.55366.55-2.51%178,949
Jan 19, 2026374.25378.20373.00376.00376.00-0.41%48,142
Jan 16, 2026379.00385.25374.80377.55377.55-0.40%91,053
Jan 14, 2026374.90383.70372.90379.05379.050.46%886,789
Jan 13, 2026378.65383.45369.60377.30377.301.41%212,276
Jan 12, 2026378.30380.80366.25372.05372.05-2.00%77,939
Jan 9, 2026377.45384.35372.15379.65379.650.45%117,538
Jan 8, 2026386.55388.30376.25377.95377.95-2.39%66,005
Jan 7, 2026390.55393.20386.65387.20387.200.56%73,037
Jan 6, 2026389.15394.30383.10385.05385.05-1.57%57,069
Jan 5, 2026392.55398.85388.10391.20391.20-0.52%97,227
Jan 2, 2026387.25394.65386.45393.25393.251.42%51,367
Jan 1, 2026393.70393.70386.00387.75387.75-1.56%46,993
Dec 31, 2025391.60394.90388.20393.90393.900.90%76,764
Dec 30, 2025390.10392.80389.60390.40390.400.04%82,517
Dec 29, 2025395.25399.30388.15390.25390.25-1.27%46,435
Dec 26, 2025395.55401.00394.05395.25395.25-0.70%36,393
Dec 24, 2025404.75406.00397.30398.05398.05-0.83%85,675
Dec 23, 2025400.10403.70398.85401.40401.400.59%88,139
Dec 22, 2025398.00402.80397.15399.05399.050.18%400,074
Dec 19, 2025393.50401.55393.50398.35398.351.58%106,779
Dec 18, 2025387.90395.35385.80392.15392.151.49%114,610
Dec 17, 2025385.00388.50383.90386.40386.400.45%22,000
Dec 16, 2025391.95391.95384.20384.65384.65-1.51%31,170
Dec 15, 2025387.45391.60383.70390.55390.551.01%68,208
Dec 12, 2025383.30388.80382.70386.65386.651.34%26,372
Dec 11, 2025380.05382.50376.35381.55381.550.69%1,012,792
Dec 10, 2025388.55388.55378.10378.95378.95-1.20%56,755
Dec 9, 2025384.05386.90375.90383.55383.55-0.13%90,546
Dec 8, 2025393.35395.50381.35384.05384.05-2.23%244,287
Dec 5, 2025389.80393.90386.50392.80392.801.17%76,846
Dec 4, 2025410.00410.30384.50388.25388.25-5.34%481,003
Dec 3, 2025404.60412.30400.15410.15410.152.50%567,498
Dec 2, 2025390.25401.40390.25400.15400.151.43%81,952
Dec 1, 2025398.20400.60393.00394.50394.50-0.93%36,576