Natural Biocon (India) Limited (BOM:543207)
India
· Delayed Price · Currency is INR 3.900
0.00 (0.00%)
At close: Apr 29, 2026
Natural Biocon (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | - | 51,537 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.76% | 9,609 |
| Apr 27, 2026 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -0.25% | 8,574 |
| Apr 24, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 0.51% | 6,156 |
| Apr 23, 2026 | 3.93 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 4,039 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.75% | 20,526 |
| Apr 21, 2026 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.72% | 125,766 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.04 | 4.07 | 4.07 | 1.24% | 41,406 |
| Apr 17, 2026 | 4.00 | 4.02 | 3.95 | 4.02 | 4.02 | 4.96% | 50,899 |
| Apr 16, 2026 | 3.70 | 3.85 | 3.69 | 3.83 | 3.83 | 3.51% | 44,026 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 3.06% | 28,148 |
| Apr 13, 2026 | 3.60 | 3.64 | 3.31 | 3.59 | 3.59 | 3.16% | 41,173 |
| Apr 10, 2026 | 3.54 | 3.54 | 3.40 | 3.48 | 3.48 | 1.75% | 24,197 |
| Apr 9, 2026 | 3.53 | 3.53 | 3.28 | 3.42 | 3.42 | 0.88% | 78,331 |
| Apr 8, 2026 | 3.25 | 3.42 | 3.25 | 3.39 | 3.39 | 1.80% | 36,400 |
| Apr 7, 2026 | 3.45 | 3.45 | 3.15 | 3.33 | 3.33 | 1.22% | 49,461 |
| Apr 6, 2026 | 3.45 | 3.49 | 3.21 | 3.29 | 3.29 | -2.08% | 36,182 |
| Apr 2, 2026 | 3.36 | 3.37 | 3.20 | 3.36 | 3.36 | - | 36,671 |
| Apr 1, 2026 | 3.09 | 3.40 | 3.09 | 3.36 | 3.36 | 3.38% | 82,662 |
| Mar 30, 2026 | 3.25 | 3.32 | 3.25 | 3.25 | 3.25 | -4.97% | 40,104 |
| Mar 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 65,354 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.76% | 109,430 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.78 | 3.78 | 3.78 | -4.79% | 126,208 |
| Mar 23, 2026 | 4.17 | 4.17 | 3.97 | 3.97 | 3.97 | -4.80% | 69,707 |
| Mar 20, 2026 | 4.52 | 4.52 | 4.16 | 4.17 | 4.17 | -4.58% | 75,546 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.25 | 4.37 | 4.37 | - | 61,948 |
| Mar 18, 2026 | 4.70 | 4.99 | 4.34 | 4.37 | 4.37 | -8.39% | 270,067 |
| Mar 17, 2026 | 4.70 | 4.99 | 4.25 | 4.77 | 4.77 | 9.15% | 293,603 |
| Mar 16, 2026 | 3.87 | 4.44 | 3.87 | 4.37 | 4.37 | 6.59% | 142,606 |
| Mar 13, 2026 | 4.19 | 4.78 | 3.97 | 4.10 | 4.10 | -2.15% | 130,112 |
| Mar 12, 2026 | 4.39 | 4.40 | 4.05 | 4.19 | 4.19 | -3.68% | 53,991 |
| Mar 11, 2026 | 4.30 | 4.74 | 4.30 | 4.35 | 4.35 | -0.91% | 46,041 |
| Mar 10, 2026 | 4.96 | 4.96 | 4.21 | 4.39 | 4.39 | -2.44% | 132,176 |
| 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% | 33,553 |
| 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 |