Skip to main content
Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India flag India · Delayed Price · Currency is INR
144.08
+4.50 (3.22%)
Mar 10, 2026, 11:23 AM IST

Nath Bio-Genes (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026142.84144.80142.35143.84143.840.42%12,004
Mar 5, 2026141.06144.69141.06143.24143.242.10%11,368
Mar 4, 2026143.05143.88138.60140.29140.29-1.93%42,916
Mar 2, 2026142.01147.95141.99143.05143.05-4.68%29,984
Feb 27, 2026149.46150.45148.00150.07150.070.41%11,465
Feb 26, 2026148.05150.99148.05149.45149.450.95%8,395
Feb 25, 2026150.00152.57148.00148.05148.05-0.60%11,538
Feb 24, 2026146.90150.88146.53148.94148.941.85%24,721
Feb 23, 2026147.51149.50146.00146.23146.23-0.64%11,255
Feb 20, 2026147.67149.19145.26147.17147.170.26%8,612
Feb 19, 2026149.96149.96146.00146.79146.79-2.18%11,279
Feb 18, 2026150.79152.00148.20150.06150.060.93%6,451
Feb 17, 2026148.36150.32147.63148.67148.670.70%8,528
Feb 16, 2026146.51148.75146.45147.63147.63-0.39%11,563
Feb 13, 2026149.00151.15146.00148.21148.21-1.80%13,509
Feb 12, 2026150.95153.90149.00150.92150.921.46%32,928
Feb 11, 2026154.02156.18148.02148.75148.75-3.25%25,963
Feb 10, 2026157.89157.89153.20153.74153.74-0.81%12,862
Feb 9, 2026156.98156.98153.48154.99154.991.75%24,652
Feb 6, 2026150.00153.80149.50152.33152.331.93%7,091
Feb 5, 2026153.02153.02149.00149.44149.44-2.37%8,015
Feb 4, 2026148.00153.99147.61153.07153.072.68%44,199
Feb 3, 2026153.01153.02146.00149.08149.08-0.21%21,511
Feb 2, 2026147.99149.90145.25149.39149.392.86%19,129
Feb 1, 2026146.90150.00143.10145.24145.24-1.77%22,197
Jan 30, 2026143.95150.90142.62147.86147.862.20%14,813
Jan 29, 2026144.44146.89141.53144.68144.682.57%11,140
Jan 28, 2026137.00142.89137.00141.06141.061.49%8,604
Jan 27, 2026142.00146.98137.25138.99138.99-2.20%15,941
Jan 23, 2026146.89146.97141.02142.11142.11-3.12%7,222
Jan 22, 2026141.98149.00141.98146.69146.694.26%19,384
Jan 21, 2026137.90142.05137.89140.69140.691.41%30,904
Jan 20, 2026146.25147.67136.00138.73138.73-5.93%36,540
Jan 19, 2026146.05147.90146.05147.48147.48-0.34%6,780
Jan 16, 2026149.23151.00146.25147.98147.98-0.22%30,068
Jan 14, 2026148.30150.25142.20148.31148.311.01%38,387
Jan 13, 2026146.51152.59146.20146.82146.82-0.23%23,483
Jan 12, 2026151.04151.94146.25147.16147.16-2.57%16,423
Jan 9, 2026152.50153.39149.01151.04151.04-1.10%11,888
Jan 8, 2026156.30156.50152.10152.72152.72-1.95%17,732
Jan 7, 2026158.19159.05154.22155.75155.75-1.54%12,773
Jan 6, 2026157.71163.70155.00158.19158.190.63%44,857
Jan 5, 2026164.99164.99154.02157.20157.20-2.45%6,512
Jan 2, 2026157.01163.00154.81161.14161.143.10%10,347
Jan 1, 2026155.48157.08153.61156.29156.290.51%8,936
Dec 31, 2025154.98157.00153.21155.49155.492.22%11,566
Dec 30, 2025154.43156.40150.82152.11152.11-1.50%12,790
Dec 29, 2025157.39158.99152.35154.43154.43-1.46%13,369
Dec 26, 2025161.51162.49156.00156.72156.72-2.97%14,143
Dec 24, 2025158.92163.13158.88161.51161.511.63%9,570
Dec 23, 2025152.16160.98152.16158.92158.924.44%24,030
Dec 22, 2025153.80153.80150.25152.16152.160.88%9,423
Dec 19, 2025153.02154.55150.51150.84150.84-1.74%10,289
Dec 18, 2025153.44154.57149.43153.51153.510.05%13,566
Dec 17, 2025153.00154.74151.25153.44153.440.64%11,989
Dec 16, 2025152.43155.48151.51152.46152.46-0.15%16,625
Dec 15, 2025152.56153.51152.10152.69152.69-0.40%3,816
Dec 12, 2025152.75155.80151.03153.30153.301.01%12,745
Dec 11, 2025155.00155.35150.01151.77151.77-1.68%13,075
Dec 10, 2025150.00156.79147.89154.36154.364.38%41,266
Dec 9, 2025141.05148.89141.05147.88147.883.46%15,775
Dec 8, 2025141.10145.58140.79142.93142.931.12%21,459
Dec 5, 2025148.00148.00139.98141.35141.35-3.08%49,270
Dec 4, 2025151.86153.00143.80145.84145.84-3.42%30,979
Dec 3, 2025153.16155.60148.26151.00151.00-2.16%27,936
Dec 2, 2025158.00158.00154.10154.34154.34-2.16%9,773
Dec 1, 2025159.75159.75156.00157.75157.750.86%3,252
Nov 28, 2025155.00158.19155.00156.40156.40-0.45%7,671
Nov 27, 2025156.01158.12155.18157.10157.101.00%6,037
Nov 26, 2025152.00157.49151.50155.54155.543.51%14,864
Nov 25, 2025150.25153.00149.04150.27150.27-0.50%31,767
Nov 24, 2025158.15160.25148.01151.02151.02-4.48%32,763
Nov 21, 2025161.51161.95157.10158.10158.10-2.00%10,647
Nov 20, 2025162.02163.93160.00161.33161.33-0.43%9,882
Nov 19, 2025163.53164.05161.00162.02162.02-0.92%14,974
Nov 18, 2025167.99167.99162.00163.53163.53-1.78%41,660
Nov 17, 2025167.32168.40165.76166.49166.49-0.50%15,108
Nov 14, 2025168.80169.01167.00167.32167.321.33%18,346
Nov 13, 2025166.95169.70163.80165.13165.13-0.73%12,455
Nov 12, 2025167.02167.03164.05166.35166.35-0.43%9,321
Nov 11, 2025167.00171.80163.01167.07167.07-0.65%19,883
Nov 10, 2025171.10173.16168.00168.16168.16-1.72%16,830
Nov 7, 2025164.20173.00164.20171.10171.102.56%19,910
Nov 6, 2025173.74176.90166.01166.83166.83-3.98%29,185
Nov 4, 2025170.35175.00170.35173.74173.740.93%7,318
Nov 3, 2025175.00175.01171.04172.14172.14-0.89%19,680
Oct 31, 2025167.01175.69167.01173.68173.682.92%32,751
Oct 30, 2025168.10170.94168.01168.75168.75-0.25%6,811
Oct 29, 2025169.15170.90167.10169.17169.170.01%9,365
Oct 28, 2025170.88172.01167.12169.15169.15-0.34%9,514
Oct 27, 2025171.01172.52168.25169.73169.73-0.24%20,353
Oct 24, 2025172.99172.99170.00170.13170.13-0.20%9,971
Oct 23, 2025172.00174.00170.00170.47170.47-0.95%15,580
Oct 21, 2025170.39173.49169.12172.11172.111.02%5,528
Oct 20, 2025173.45173.45166.50170.38170.381.96%10,167
Oct 17, 2025168.00171.58165.51167.10167.10-1.40%17,927
Oct 16, 2025171.03174.50168.00169.47169.47-0.86%12,225
Oct 15, 2025173.00175.26170.00170.94170.94-1.48%12,704
Oct 14, 2025176.35177.38172.01173.50173.50-1.62%27,298
Oct 13, 2025181.90181.90176.00176.35176.35-0.58%38,412