Skip to main content
Biocon Limited (NSE:BIOCON)
India flag India · Delayed Price · Currency is INR
362.25
-0.55 (-0.15%)
Apr 29, 2026, 3:30 PM IST

Biocon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026364.70368.20362.90365.60-0.77%841,609
Apr 28, 2026361.95364.70359.15362.80362.800.22%4,198,319
Apr 27, 2026351.25362.55350.50362.00362.003.47%4,058,236
Apr 24, 2026358.05358.95348.50349.85349.85-2.28%1,586,087
Apr 23, 2026357.45364.80355.60358.00358.000.06%2,299,349
Apr 22, 2026362.45362.50356.20357.80357.80-1.02%2,600,977
Apr 21, 2026360.00364.70359.05361.50361.500.68%2,237,236
Apr 20, 2026359.50362.50355.05359.05359.050.27%1,867,816
Apr 17, 2026351.00358.70349.15358.10358.102.10%2,422,877
Apr 16, 2026353.05355.00347.00350.75350.750.11%2,652,908
Apr 15, 2026347.90351.85347.90350.35350.351.55%3,655,984
Apr 13, 2026344.05346.50338.00345.00345.00-1.03%3,581,778
Apr 10, 2026347.00350.50346.10348.60348.600.84%2,064,193
Apr 9, 2026350.50351.95344.30345.70345.70-1.17%2,365,693
Apr 8, 2026351.65353.60344.25349.80349.802.87%6,053,110
Apr 7, 2026354.05361.05337.70340.05340.05-4.21%15,931,950
Apr 6, 2026353.95356.95346.25355.00355.000.69%3,066,911
Apr 2, 2026362.25363.15342.10352.55352.55-3.46%5,941,534
Apr 1, 2026369.00371.90362.00365.20365.201.19%2,832,071
Mar 30, 2026365.00369.95357.30360.90360.90-2.49%3,227,869
Mar 27, 2026378.55378.95368.20370.10370.10-2.52%4,192,803
Mar 25, 2026371.00382.00371.00379.65379.652.87%2,037,267
Mar 24, 2026374.00377.20367.10369.05369.050.52%4,115,023
Mar 23, 2026378.00378.40365.55367.15367.15-3.62%3,017,643
Mar 20, 2026372.50382.65369.95380.95380.953.36%12,193,710
Mar 19, 2026378.95379.90366.25368.55368.55-3.67%2,008,502
Mar 18, 2026381.00386.00377.00382.60382.601.34%2,240,407
Mar 17, 2026379.95383.05374.95377.55377.550.13%2,698,117
Mar 16, 2026383.00387.90369.10377.05377.05-1.69%2,652,299
Mar 13, 2026393.40398.70382.60383.55383.55-2.21%4,757,886
Mar 12, 2026390.50397.50389.00392.20392.20-0.80%1,921,703
Mar 11, 2026395.80402.80394.25395.35395.35-0.11%3,931,225
Mar 10, 2026393.65398.45392.40395.80395.801.57%3,554,902
Mar 9, 2026384.95390.95379.40389.70389.70-0.26%2,914,481
Mar 6, 2026387.00394.25385.80390.70390.701.01%2,552,685
Mar 5, 2026380.30389.00379.65386.80386.802.23%2,832,306
Mar 4, 2026382.10385.60375.35378.35378.35-2.47%2,886,127
Mar 2, 2026380.00389.95380.00387.95387.95-0.47%2,439,315
Feb 27, 2026395.05395.70388.80389.80389.80-1.28%4,394,250
Feb 26, 2026394.85401.05389.20394.85394.85-0.25%5,256,998
Feb 25, 2026392.00396.85390.30395.85395.851.31%3,958,867
Feb 24, 2026386.95392.00385.05390.75390.750.79%2,179,315
Feb 23, 2026386.95389.30383.20387.70387.700.98%3,572,627
Feb 20, 2026384.10388.75381.65383.95383.950.34%3,482,530
Feb 19, 2026379.00387.00377.60382.65382.650.98%2,784,719
Feb 18, 2026379.70382.90375.75378.95378.95-0.11%1,489,234
Feb 17, 2026380.20381.20376.90379.35379.35-0.26%1,118,253
Feb 16, 2026377.00384.25374.60380.35380.350.64%2,108,997
Feb 13, 2026374.00381.90368.30377.95377.950.77%5,387,172
Feb 12, 2026377.20389.20371.25375.05375.05-0.04%8,323,909
Feb 11, 2026371.10376.80367.30375.20375.201.12%2,634,512
Feb 10, 2026374.00375.00366.75371.05371.05-0.78%2,703,185
Feb 9, 2026368.85375.00366.40373.95373.952.34%2,278,289
Feb 6, 2026367.80367.85361.10365.40365.40-0.65%1,797,290
Feb 5, 2026368.55370.00363.50367.80367.80-0.20%1,513,592
Feb 4, 2026373.80376.50366.10368.55368.55-1.01%1,872,248
Feb 3, 2026385.00387.70370.90372.30372.300.58%4,840,490
Feb 2, 2026369.90372.25360.55370.15370.150.53%4,695,435
Feb 1, 2026365.50377.60362.10368.20368.200.38%6,509,175
Jan 30, 2026364.00368.00360.00366.80366.800.41%1,851,119
Jan 29, 2026371.20371.20359.10365.30365.30-1.40%3,013,441
Jan 28, 2026363.35371.65363.35370.50370.501.44%2,519,290
Jan 27, 2026367.65369.70359.30365.25365.25-0.26%3,333,643
Jan 23, 2026372.55375.80365.15366.20366.20-1.82%1,896,911
Jan 22, 2026365.00374.30365.00373.00373.002.23%1,700,808
Jan 21, 2026365.00370.05359.05364.85364.85-0.55%2,608,596
Jan 20, 2026375.00376.05365.00366.85366.85-2.45%9,421,803
Jan 19, 2026376.50378.40372.55376.05376.05-0.42%2,516,848
Jan 16, 2026380.20385.25374.50377.65377.65-0.36%3,434,497
Jan 14, 2026375.40383.85372.95379.00379.000.45%3,555,556
Jan 13, 2026377.00383.95369.50377.30377.301.48%5,162,057
Jan 12, 2026380.00380.60365.95371.80371.80-2.05%2,148,460
Jan 9, 2026376.35384.30372.15379.60379.600.44%1,597,546
Jan 8, 2026387.05388.35376.30377.95377.95-2.35%1,288,204
Jan 7, 2026387.05393.55386.55387.05387.050.49%4,830,813
Jan 6, 2026391.45394.60382.95385.15385.15-1.58%1,770,828
Jan 5, 2026392.95398.95388.45391.35391.35-0.41%1,485,564
Jan 2, 2026387.75394.75386.35392.95392.951.34%1,452,427
Jan 1, 2026393.00393.90386.10387.75387.75-1.56%1,345,267
Dec 31, 2025393.00394.95388.15393.90393.900.90%1,242,838
Dec 30, 2025390.90392.90388.90390.40390.40-3,936,901
Dec 29, 2025396.35399.20388.00390.40390.40-1.28%4,725,731
Dec 26, 2025398.30401.20394.05395.45395.45-0.73%1,962,359
Dec 24, 2025404.00406.35397.35398.35398.35-0.80%2,707,789
Dec 23, 2025400.60403.70399.00401.55401.550.56%1,907,267
Dec 22, 2025398.65402.80397.30399.30399.300.19%2,260,788
Dec 19, 2025394.90401.45393.40398.55398.551.61%4,142,159
Dec 18, 2025388.50395.45386.05392.25392.251.59%3,763,050
Dec 17, 2025385.00388.70383.75386.10386.100.31%1,318,360
Dec 16, 2025390.65391.90383.90384.90384.90-1.47%1,015,368
Dec 15, 2025389.00391.60383.55390.65390.651.11%1,455,127
Dec 12, 2025382.70388.75382.50386.35386.351.20%1,966,174
Dec 11, 2025379.00382.70376.35381.75381.750.69%1,102,516
Dec 10, 2025383.90384.95377.80379.15379.15-1.17%2,562,204
Dec 9, 2025383.00386.90375.55383.65383.65-0.04%4,551,712
Dec 8, 2025395.20395.60381.60383.80383.80-2.25%6,232,858
Dec 5, 2025389.30394.00386.30392.65392.651.11%4,217,316
Dec 4, 2025410.00411.75384.20388.35388.35-5.28%12,104,100
Dec 3, 2025402.00412.50400.05410.00410.002.76%10,962,890
Dec 2, 2025394.50401.70392.65399.00399.001.14%2,851,443