Biocon Limited (NSE:BIOCON)
India
· Delayed Price · Currency is INR 389.70
-1.00 (-0.26%)
Mar 9, 2026, 3:29 PM IST
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 384.95 | 390.95 | 379.40 | 389.70 | 389.70 | -0.26% | 2,914,481 |
| Mar 6, 2026 | 387.00 | 394.25 | 385.80 | 390.70 | 390.70 | 1.01% | 2,552,685 |
| Mar 5, 2026 | 380.30 | 389.00 | 379.65 | 386.80 | 386.80 | 2.23% | 2,832,306 |
| Mar 4, 2026 | 382.10 | 385.60 | 375.35 | 378.35 | 378.35 | -2.47% | 2,886,127 |
| Mar 2, 2026 | 380.00 | 389.95 | 380.00 | 387.95 | 387.95 | -0.47% | 2,439,315 |
| Feb 27, 2026 | 395.05 | 395.70 | 388.80 | 389.80 | 389.80 | -1.28% | 4,394,250 |
| Feb 26, 2026 | 394.85 | 401.05 | 389.20 | 394.85 | 394.85 | -0.25% | 5,256,998 |
| Feb 25, 2026 | 392.00 | 396.85 | 390.30 | 395.85 | 395.85 | 1.31% | 3,958,867 |
| Feb 24, 2026 | 386.95 | 392.00 | 385.05 | 390.75 | 390.75 | 0.79% | 2,179,315 |
| Feb 23, 2026 | 386.95 | 389.30 | 383.20 | 387.70 | 387.70 | 0.98% | 3,572,627 |
| Feb 20, 2026 | 384.10 | 388.75 | 381.65 | 383.95 | 383.95 | 0.34% | 3,482,530 |
| Feb 19, 2026 | 379.00 | 387.00 | 377.60 | 382.65 | 382.65 | 0.98% | 2,784,719 |
| Feb 18, 2026 | 379.70 | 382.90 | 375.75 | 378.95 | 378.95 | -0.11% | 1,489,234 |
| Feb 17, 2026 | 380.20 | 381.20 | 376.90 | 379.35 | 379.35 | -0.26% | 1,118,253 |
| Feb 16, 2026 | 377.00 | 384.25 | 374.60 | 380.35 | 380.35 | 0.64% | 2,108,997 |
| Feb 13, 2026 | 374.00 | 381.90 | 368.30 | 377.95 | 377.95 | 0.77% | 5,387,172 |
| Feb 12, 2026 | 377.20 | 389.20 | 371.25 | 375.05 | 375.05 | -0.04% | 8,323,909 |
| Feb 11, 2026 | 371.10 | 376.80 | 367.30 | 375.20 | 375.20 | 1.12% | 2,634,512 |
| Feb 10, 2026 | 374.00 | 375.00 | 366.75 | 371.05 | 371.05 | -0.78% | 2,703,185 |
| Feb 9, 2026 | 368.85 | 375.00 | 366.40 | 373.95 | 373.95 | 2.34% | 2,278,289 |
| Feb 6, 2026 | 367.80 | 367.85 | 361.10 | 365.40 | 365.40 | -0.65% | 1,797,290 |
| Feb 5, 2026 | 368.55 | 370.00 | 363.50 | 367.80 | 367.80 | -0.20% | 1,513,592 |
| Feb 4, 2026 | 373.80 | 376.50 | 366.10 | 368.55 | 368.55 | -1.01% | 1,872,248 |
| Feb 3, 2026 | 385.00 | 387.70 | 370.90 | 372.30 | 372.30 | 0.58% | 4,840,490 |
| Feb 2, 2026 | 369.90 | 372.25 | 360.55 | 370.15 | 370.15 | 0.53% | 4,695,435 |
| Feb 1, 2026 | 365.50 | 377.60 | 362.10 | 368.20 | 368.20 | 0.38% | 6,509,175 |
| Jan 30, 2026 | 364.00 | 368.00 | 360.00 | 366.80 | 366.80 | 0.41% | 1,851,119 |
| Jan 29, 2026 | 371.20 | 371.20 | 359.10 | 365.30 | 365.30 | -1.40% | 3,013,441 |
| Jan 28, 2026 | 363.35 | 371.65 | 363.35 | 370.50 | 370.50 | 1.44% | 2,519,290 |
| Jan 27, 2026 | 367.65 | 369.70 | 359.30 | 365.25 | 365.25 | -0.26% | 3,333,643 |
| Jan 23, 2026 | 372.55 | 375.80 | 365.15 | 366.20 | 366.20 | -1.82% | 1,896,911 |
| Jan 22, 2026 | 365.00 | 374.30 | 365.00 | 373.00 | 373.00 | 2.23% | 1,700,808 |
| Jan 21, 2026 | 365.00 | 370.05 | 359.05 | 364.85 | 364.85 | -0.55% | 2,608,596 |
| Jan 20, 2026 | 375.00 | 376.05 | 365.00 | 366.85 | 366.85 | -2.45% | 9,421,803 |
| Jan 19, 2026 | 376.50 | 378.40 | 372.55 | 376.05 | 376.05 | -0.42% | 2,516,848 |
| Jan 16, 2026 | 380.20 | 385.25 | 374.50 | 377.65 | 377.65 | -0.36% | 3,434,497 |
| Jan 14, 2026 | 375.40 | 383.85 | 372.95 | 379.00 | 379.00 | 0.45% | 3,555,556 |
| Jan 13, 2026 | 377.00 | 383.95 | 369.50 | 377.30 | 377.30 | 1.48% | 5,162,057 |
| Jan 12, 2026 | 380.00 | 380.60 | 365.95 | 371.80 | 371.80 | -2.05% | 2,148,460 |
| Jan 9, 2026 | 376.35 | 384.30 | 372.15 | 379.60 | 379.60 | 0.44% | 1,597,546 |
| Jan 8, 2026 | 387.05 | 388.35 | 376.30 | 377.95 | 377.95 | -2.35% | 1,288,204 |
| Jan 7, 2026 | 387.05 | 393.55 | 386.55 | 387.05 | 387.05 | 0.49% | 4,830,813 |
| Jan 6, 2026 | 391.45 | 394.60 | 382.95 | 385.15 | 385.15 | -1.58% | 1,770,828 |
| Jan 5, 2026 | 392.95 | 398.95 | 388.45 | 391.35 | 391.35 | -0.41% | 1,485,564 |
| Jan 2, 2026 | 387.75 | 394.75 | 386.35 | 392.95 | 392.95 | 1.34% | 1,452,427 |
| Jan 1, 2026 | 393.00 | 393.90 | 386.10 | 387.75 | 387.75 | -1.56% | 1,345,267 |
| Dec 31, 2025 | 393.00 | 394.95 | 388.15 | 393.90 | 393.90 | 0.90% | 1,242,838 |
| Dec 30, 2025 | 390.90 | 392.90 | 388.90 | 390.40 | 390.40 | - | 3,936,901 |
| Dec 29, 2025 | 396.35 | 399.20 | 388.00 | 390.40 | 390.40 | -1.28% | 4,725,731 |
| Dec 26, 2025 | 398.30 | 401.20 | 394.05 | 395.45 | 395.45 | -0.73% | 1,962,359 |
| Dec 24, 2025 | 404.00 | 406.35 | 397.35 | 398.35 | 398.35 | -0.80% | 2,707,789 |
| Dec 23, 2025 | 400.60 | 403.70 | 399.00 | 401.55 | 401.55 | 0.56% | 1,907,267 |
| Dec 22, 2025 | 398.65 | 402.80 | 397.30 | 399.30 | 399.30 | 0.19% | 2,260,788 |
| Dec 19, 2025 | 394.90 | 401.45 | 393.40 | 398.55 | 398.55 | 1.61% | 4,142,159 |
| Dec 18, 2025 | 388.50 | 395.45 | 386.05 | 392.25 | 392.25 | 1.59% | 3,763,050 |
| Dec 17, 2025 | 385.00 | 388.70 | 383.75 | 386.10 | 386.10 | 0.31% | 1,318,360 |
| Dec 16, 2025 | 390.65 | 391.90 | 383.90 | 384.90 | 384.90 | -1.47% | 1,015,368 |
| Dec 15, 2025 | 389.00 | 391.60 | 383.55 | 390.65 | 390.65 | 1.11% | 1,455,127 |
| Dec 12, 2025 | 382.70 | 388.75 | 382.50 | 386.35 | 386.35 | 1.20% | 1,966,174 |
| Dec 11, 2025 | 379.00 | 382.70 | 376.35 | 381.75 | 381.75 | 0.69% | 1,102,516 |
| Dec 10, 2025 | 383.90 | 384.95 | 377.80 | 379.15 | 379.15 | -1.17% | 2,562,204 |
| Dec 9, 2025 | 383.00 | 386.90 | 375.55 | 383.65 | 383.65 | -0.04% | 4,551,712 |
| Dec 8, 2025 | 395.20 | 395.60 | 381.60 | 383.80 | 383.80 | -2.25% | 6,232,858 |
| Dec 5, 2025 | 389.30 | 394.00 | 386.30 | 392.65 | 392.65 | 1.11% | 4,217,316 |
| Dec 4, 2025 | 410.00 | 411.75 | 384.20 | 388.35 | 388.35 | -5.28% | 12,104,100 |
| Dec 3, 2025 | 402.00 | 412.50 | 400.05 | 410.00 | 410.00 | 2.76% | 10,962,890 |
| Dec 2, 2025 | 394.50 | 401.70 | 392.65 | 399.00 | 399.00 | 1.14% | 2,851,443 |
| Dec 1, 2025 | 398.35 | 401.00 | 392.65 | 394.50 | 394.50 | -0.97% | 1,957,799 |
| Nov 28, 2025 | 400.10 | 401.80 | 396.40 | 398.35 | 398.35 | -0.33% | 2,397,734 |
| Nov 27, 2025 | 397.95 | 404.00 | 396.70 | 399.65 | 399.65 | 0.30% | 1,913,627 |
| Nov 26, 2025 | 394.15 | 400.00 | 392.50 | 398.45 | 398.45 | 1.32% | 1,595,568 |
| Nov 25, 2025 | 395.00 | 396.60 | 391.65 | 393.25 | 393.25 | -0.51% | 1,628,532 |
| Nov 24, 2025 | 397.95 | 401.90 | 392.45 | 395.25 | 395.25 | -0.40% | 1,994,127 |
| Nov 21, 2025 | 395.45 | 401.90 | 395.00 | 396.85 | 396.85 | 0.43% | 3,348,385 |
| Nov 20, 2025 | 407.90 | 407.90 | 391.30 | 395.15 | 395.15 | -3.65% | 8,463,319 |
| Nov 19, 2025 | 424.00 | 424.45 | 408.45 | 410.10 | 410.10 | -2.73% | 3,249,725 |
| Nov 18, 2025 | 422.50 | 424.95 | 416.50 | 421.60 | 421.60 | 0.15% | 7,436,143 |
| Nov 17, 2025 | 412.50 | 423.15 | 409.60 | 420.95 | 420.95 | 2.38% | 3,740,504 |
| Nov 14, 2025 | 414.75 | 419.95 | 408.00 | 411.15 | 411.15 | -1.40% | 3,320,956 |
| Nov 13, 2025 | 407.15 | 423.10 | 405.75 | 417.00 | 417.00 | 2.73% | 12,453,550 |
| Nov 12, 2025 | 387.50 | 408.80 | 381.20 | 405.90 | 405.90 | 5.40% | 16,384,320 |
| Nov 11, 2025 | 384.00 | 388.50 | 381.25 | 385.10 | 385.10 | 0.77% | 2,492,054 |
| Nov 10, 2025 | 378.00 | 384.30 | 376.35 | 382.15 | 382.15 | 0.46% | 1,642,994 |
| Nov 7, 2025 | 384.00 | 384.45 | 376.15 | 380.40 | 380.40 | -1.25% | 2,407,710 |
| Nov 6, 2025 | 380.20 | 386.80 | 380.20 | 385.20 | 385.20 | 1.24% | 4,037,698 |
| Nov 4, 2025 | 378.00 | 384.90 | 376.10 | 380.50 | 380.50 | 0.89% | 4,295,964 |
| Nov 3, 2025 | 372.10 | 380.00 | 372.00 | 377.15 | 377.15 | 1.36% | 5,042,950 |
| Oct 31, 2025 | 378.00 | 380.35 | 371.50 | 372.10 | 372.10 | -1.19% | 2,113,126 |
| Oct 30, 2025 | 380.00 | 380.20 | 371.65 | 376.60 | 376.60 | 0.78% | 7,053,197 |
| Oct 29, 2025 | 367.55 | 374.75 | 365.60 | 373.70 | 373.70 | 2.17% | 2,588,388 |
| Oct 28, 2025 | 360.55 | 368.30 | 359.85 | 365.75 | 365.75 | 1.47% | 1,341,101 |
| Oct 27, 2025 | 359.55 | 364.00 | 358.65 | 360.45 | 360.45 | 0.26% | 1,247,932 |
| Oct 24, 2025 | 364.20 | 365.20 | 357.85 | 359.50 | 359.50 | -0.77% | 1,007,188 |
| Oct 23, 2025 | 367.90 | 369.55 | 361.40 | 362.30 | 362.30 | -1.04% | 1,776,193 |
| Oct 21, 2025 | 364.30 | 367.60 | 361.80 | 366.10 | 366.10 | 0.49% | 433,779 |
| Oct 20, 2025 | 357.95 | 364.95 | 356.70 | 364.30 | 364.30 | 2.29% | 2,280,530 |
| Oct 17, 2025 | 360.50 | 361.35 | 354.50 | 356.15 | 356.15 | -0.57% | 1,510,809 |
| Oct 16, 2025 | 356.45 | 360.10 | 356.00 | 358.20 | 358.20 | 0.51% | 1,381,944 |
| Oct 15, 2025 | 351.85 | 357.15 | 350.05 | 356.40 | 356.40 | 1.29% | 2,332,613 |
| Oct 14, 2025 | 351.20 | 355.90 | 342.95 | 351.85 | 351.85 | 0.70% | 4,339,891 |