Natural Biocon (India) Limited (BOM:543207)
India
· Delayed Price · Currency is INR 4.500
+0.010 (0.22%)
At close: Mar 9, 2026
Natural Biocon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.22 | 5.07 | 4.22 | 4.50 | 4.50 | 0.22% | 223,464 |
| Mar 6, 2026 | 4.00 | 4.77 | 3.98 | 4.49 | 4.49 | 12.81% | 381,308 |
| Mar 5, 2026 | 4.60 | 4.60 | 3.93 | 3.98 | 3.98 | -6.79% | 163,031 |
| Mar 4, 2026 | 3.80 | 4.30 | 3.80 | 4.27 | 4.27 | 6.75% | 68,367 |
| Mar 2, 2026 | 4.20 | 4.20 | 3.86 | 4.00 | 4.00 | -4.76% | 50,215 |
| Feb 27, 2026 | 4.46 | 4.56 | 4.05 | 4.20 | 4.20 | -5.83% | 78,019 |
| Feb 26, 2026 | 4.67 | 4.67 | 4.27 | 4.46 | 4.46 | -2.83% | 77,894 |
| Feb 25, 2026 | 4.39 | 4.89 | 4.05 | 4.59 | 4.59 | 8.25% | 165,473 |
| Feb 24, 2026 | 4.32 | 4.32 | 3.71 | 4.24 | 4.24 | 5.47% | 101,145 |
| Feb 23, 2026 | 4.13 | 4.44 | 4.01 | 4.02 | 4.02 | -0.74% | 35,988 |
| Feb 20, 2026 | 4.02 | 4.20 | 3.61 | 4.05 | 4.05 | -1.94% | 42,727 |
| Feb 19, 2026 | 4.07 | 4.30 | 4.07 | 4.13 | 4.13 | -2.59% | 14,750 |
| Feb 18, 2026 | 4.29 | 4.32 | 4.15 | 4.24 | 4.24 | -1.17% | 29,766 |
| Feb 17, 2026 | 4.43 | 4.43 | 4.07 | 4.29 | 4.29 | 1.18% | 35,883 |
| Feb 16, 2026 | 4.20 | 4.50 | 4.11 | 4.24 | 4.24 | 0.24% | 33,307 |
| Feb 13, 2026 | 4.48 | 4.48 | 4.15 | 4.23 | 4.23 | 0.71% | 31,316 |
| Feb 12, 2026 | 4.29 | 4.39 | 4.06 | 4.20 | 4.20 | -0.24% | 73,579 |
| Feb 11, 2026 | 4.21 | 4.90 | 3.66 | 4.21 | 4.21 | 1.94% | 136,923 |
| Feb 10, 2026 | 4.32 | 4.32 | 4.05 | 4.13 | 4.13 | -3.05% | 24,120 |
| Feb 9, 2026 | 4.27 | 4.33 | 4.21 | 4.26 | 4.26 | 3.15% | 33,528 |
| Feb 6, 2026 | 4.19 | 4.27 | 4.03 | 4.13 | 4.13 | 2.23% | 60,547 |
| Feb 5, 2026 | 4.43 | 4.43 | 3.55 | 4.04 | 4.04 | -5.61% | 117,238 |
| Feb 4, 2026 | 4.48 | 4.48 | 4.16 | 4.28 | 4.28 | 1.18% | 77,191 |
| Feb 3, 2026 | 4.15 | 4.54 | 4.15 | 4.23 | 4.23 | 0.95% | 78,072 |
| Feb 2, 2026 | 4.15 | 4.30 | 3.62 | 4.19 | 4.19 | 7.16% | 205,203 |
| Feb 1, 2026 | 4.23 | 4.23 | 3.74 | 3.91 | 3.91 | -5.78% | 275,444 |
| Jan 30, 2026 | 4.19 | 4.43 | 4.05 | 4.15 | 4.15 | -0.95% | 8,889 |
| Jan 29, 2026 | 4.30 | 4.41 | 3.91 | 4.19 | 4.19 | -0.71% | 10,045 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.11 | 4.22 | 4.22 | -1.86% | 11,361 |
| Jan 27, 2026 | 4.55 | 4.75 | 4.22 | 4.30 | 4.30 | -3.59% | 20,659 |
| Jan 23, 2026 | 4.44 | 4.63 | 4.11 | 4.46 | 4.46 | 5.69% | 453,285 |
| Jan 22, 2026 | 4.05 | 4.27 | 3.90 | 4.22 | 4.22 | 4.20% | 17,780 |
| Jan 21, 2026 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -2.17% | 7,794 |
| Jan 20, 2026 | 4.23 | 4.23 | 4.04 | 4.14 | 4.14 | -2.13% | 6,685 |
| Jan 19, 2026 | 4.04 | 4.27 | 4.04 | 4.23 | 4.23 | -0.24% | 24,740 |
| Jan 16, 2026 | 4.02 | 4.36 | 4.02 | 4.24 | 4.24 | 3.41% | 19,626 |
| Jan 14, 2026 | 4.20 | 4.28 | 3.85 | 4.10 | 4.10 | -1.68% | 15,260 |
| Jan 13, 2026 | 4.31 | 4.31 | 4.12 | 4.17 | 4.17 | - | 25,632 |
| Jan 12, 2026 | 4.29 | 4.29 | 4.12 | 4.17 | 4.17 | -2.11% | 15,170 |
| Jan 9, 2026 | 4.38 | 4.38 | 4.12 | 4.26 | 4.26 | 3.40% | 17,208 |
| Jan 8, 2026 | 4.52 | 4.52 | 4.10 | 4.12 | 4.12 | -5.29% | 48,097 |
| Jan 7, 2026 | 4.29 | 4.39 | 4.25 | 4.35 | 4.35 | 1.40% | 15,068 |
| Jan 6, 2026 | 4.50 | 4.62 | 4.25 | 4.29 | 4.29 | -4.03% | 37,681 |
| Jan 5, 2026 | 4.71 | 4.71 | 4.40 | 4.47 | 4.47 | -2.19% | 17,136 |
| Jan 2, 2026 | 4.59 | 4.59 | 4.33 | 4.57 | 4.57 | 2.01% | 30,905 |
| Jan 1, 2026 | 4.49 | 4.59 | 4.41 | 4.48 | 4.48 | 1.36% | 26,146 |
| Dec 31, 2025 | 4.28 | 4.50 | 4.25 | 4.42 | 4.42 | - | 32,536 |
| Dec 30, 2025 | 4.49 | 4.49 | 4.15 | 4.42 | 4.42 | 1.84% | 23,770 |
| Dec 29, 2025 | 4.67 | 4.67 | 4.26 | 4.34 | 4.34 | -5.24% | 39,842 |
| Dec 26, 2025 | 4.75 | 4.75 | 4.27 | 4.58 | 4.58 | -1.72% | 45,250 |
| Dec 24, 2025 | 4.57 | 4.72 | 4.57 | 4.66 | 4.66 | 1.97% | 19,654 |
| Dec 23, 2025 | 4.77 | 4.77 | 4.52 | 4.57 | 4.57 | -2.35% | 33,629 |
| Dec 22, 2025 | 4.72 | 4.81 | 4.68 | 4.68 | 4.68 | -2.70% | 12,757 |
| Dec 19, 2025 | 4.70 | 4.94 | 4.61 | 4.81 | 4.81 | 2.78% | 27,364 |
| Dec 18, 2025 | 4.60 | 4.74 | 4.52 | 4.68 | 4.68 | 0.86% | 11,703 |
| Dec 17, 2025 | 4.70 | 4.74 | 4.55 | 4.64 | 4.64 | -1.28% | 8,658 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.52 | 4.70 | 4.70 | -0.42% | 17,514 |
| Dec 15, 2025 | 4.67 | 4.83 | 4.56 | 4.72 | 4.72 | 3.96% | 19,915 |
| Dec 12, 2025 | 4.66 | 4.69 | 4.45 | 4.54 | 4.54 | -0.66% | 14,881 |
| Dec 11, 2025 | 4.40 | 4.72 | 4.40 | 4.57 | 4.57 | -3.18% | 15,635 |
| Dec 10, 2025 | 4.77 | 4.84 | 4.66 | 4.72 | 4.72 | -0.21% | 12,239 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.71 | 4.73 | 4.73 | -1.66% | 46,654 |
| Dec 8, 2025 | 4.52 | 4.90 | 4.52 | 4.81 | 4.81 | 1.05% | 49,287 |
| Dec 5, 2025 | 4.78 | 4.78 | 4.54 | 4.76 | 4.76 | 4.39% | 35,876 |
| Dec 4, 2025 | 4.43 | 4.57 | 4.24 | 4.56 | 4.56 | 4.59% | 58,954 |
| Dec 3, 2025 | 4.22 | 4.39 | 4.07 | 4.36 | 4.36 | 4.06% | 62,214 |
| Dec 2, 2025 | 4.15 | 4.22 | 4.05 | 4.19 | 4.19 | 2.95% | 18,220 |
| Dec 1, 2025 | 4.18 | 4.23 | 3.90 | 4.07 | 4.07 | 0.99% | 62,424 |
| Nov 28, 2025 | 3.92 | 4.05 | 3.74 | 4.03 | 4.03 | 4.40% | 78,060 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.81 | 3.86 | 3.86 | -3.50% | 69,888 |
| Nov 26, 2025 | 4.35 | 4.35 | 4.00 | 4.00 | 4.00 | -4.99% | 176,542 |
| Nov 25, 2025 | 4.08 | 4.26 | 4.08 | 4.21 | 4.21 | 0.48% | 20,513 |
| Nov 24, 2025 | 4.43 | 4.46 | 4.17 | 4.19 | 4.19 | -3.46% | 32,620 |
| Nov 21, 2025 | 4.42 | 4.42 | 4.22 | 4.34 | 4.34 | -2.25% | 196,130 |
| Nov 20, 2025 | 4.69 | 4.69 | 4.43 | 4.44 | 4.44 | -4.72% | 211,461 |
| Nov 19, 2025 | 4.75 | 4.75 | 4.52 | 4.66 | 4.66 | - | 41,580 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.60 | 4.66 | 4.66 | -0.21% | 80,606 |
| Nov 17, 2025 | 5.23 | 5.23 | 4.59 | 4.67 | 4.67 | -8.25% | 934,639 |
| Nov 14, 2025 | 5.75 | 5.75 | 5.06 | 5.09 | 5.09 | -9.43% | 288,644 |
| Nov 13, 2025 | 5.44 | 5.70 | 5.18 | 5.62 | 5.62 | 4.66% | 946,840 |
| Nov 12, 2025 | 5.64 | 5.87 | 5.33 | 5.37 | 5.37 | -3.42% | 205,314 |
| Nov 11, 2025 | 6.17 | 6.30 | 5.33 | 5.56 | 5.56 | -6.08% | 463,996 |
| Nov 10, 2025 | 6.38 | 6.38 | 5.82 | 5.92 | 5.92 | -5.28% | 55,771 |
| Nov 7, 2025 | 5.84 | 6.30 | 5.68 | 6.25 | 6.25 | 9.08% | 246,246 |
| Nov 6, 2025 | 5.66 | 5.99 | 5.65 | 5.73 | 5.73 | -3.05% | 49,055 |
| Nov 4, 2025 | 5.91 | 5.99 | 5.85 | 5.91 | 5.91 | -1.17% | 14,755 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 1.87% | 22,809 |
| Oct 31, 2025 | 6.00 | 6.00 | 5.75 | 5.87 | 5.87 | -1.51% | 31,196 |
| Oct 30, 2025 | 6.04 | 6.04 | 5.92 | 5.96 | 5.96 | 0.85% | 11,140 |
| Oct 29, 2025 | 5.91 | 6.05 | 5.90 | 5.91 | 5.91 | 0.17% | 24,460 |
| Oct 28, 2025 | 5.86 | 6.04 | 5.86 | 5.90 | 5.90 | 0.34% | 27,906 |
| Oct 27, 2025 | 6.33 | 6.33 | 5.86 | 5.88 | 5.88 | -0.17% | 132,889 |
| Oct 24, 2025 | 5.98 | 5.99 | 5.81 | 5.89 | 5.89 | 0.34% | 18,806 |
| Oct 23, 2025 | 6.12 | 6.12 | 5.47 | 5.87 | 5.87 | -2.17% | 52,920 |
| Oct 21, 2025 | 5.94 | 6.17 | 5.84 | 6.00 | 6.00 | 1.01% | 62,088 |
| Oct 20, 2025 | 6.25 | 6.25 | 5.72 | 5.94 | 5.94 | 1.89% | 363,904 |
| Oct 17, 2025 | 5.91 | 5.94 | 5.71 | 5.83 | 5.83 | 0.69% | 467,156 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.72 | 5.79 | 5.79 | -0.17% | 112,927 |
| Oct 15, 2025 | 6.02 | 6.02 | 5.68 | 5.80 | 5.80 | - | 20,034 |
| Oct 14, 2025 | 6.03 | 6.03 | 5.67 | 5.80 | 5.80 | 0.35% | 39,031 |