Nath Bio-Genes (India) Limited (NSE:NATHBIOGEN)
India
· Delayed Price · Currency is INR 180.79
+8.79 (5.11%)
Apr 29, 2026, 3:29 PM IST
Nath Bio-Genes (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 172.01 | 181.30 | 171.62 | 180.79 | 180.79 | 5.11% | 38,678 |
| Apr 28, 2026 | 175.89 | 177.93 | 170.52 | 172.00 | 172.00 | -1.02% | 9,043 |
| Apr 27, 2026 | 171.90 | 178.95 | 168.01 | 173.78 | 173.78 | 2.77% | 21,482 |
| Apr 24, 2026 | 174.00 | 174.04 | 167.32 | 169.10 | 169.10 | -1.49% | 12,908 |
| Apr 23, 2026 | 171.35 | 177.35 | 169.24 | 171.66 | 171.66 | 0.18% | 52,334 |
| Apr 22, 2026 | 170.00 | 172.15 | 167.00 | 171.35 | 171.35 | 0.36% | 13,995 |
| Apr 21, 2026 | 169.62 | 173.88 | 169.62 | 170.74 | 170.74 | -0.23% | 9,312 |
| Apr 20, 2026 | 169.95 | 171.71 | 165.00 | 171.13 | 171.13 | 2.04% | 14,950 |
| Apr 17, 2026 | 167.28 | 170.37 | 163.98 | 167.71 | 167.71 | 0.26% | 13,947 |
| Apr 16, 2026 | 174.75 | 176.30 | 165.10 | 167.28 | 167.28 | -4.27% | 52,627 |
| Apr 15, 2026 | 173.00 | 178.00 | 172.94 | 174.75 | 174.75 | 1.05% | 40,091 |
| Apr 13, 2026 | 152.00 | 183.52 | 149.75 | 172.94 | 172.94 | 13.08% | 341,634 |
| Apr 10, 2026 | 150.30 | 154.99 | 149.00 | 152.94 | 152.94 | 2.20% | 11,765 |
| Apr 9, 2026 | 147.89 | 151.79 | 146.56 | 149.65 | 149.65 | 1.14% | 14,034 |
| Apr 8, 2026 | 149.00 | 152.88 | 146.10 | 147.96 | 147.96 | 2.99% | 19,394 |
| Apr 7, 2026 | 144.49 | 144.49 | 142.52 | 143.67 | 143.67 | 0.38% | 4,793 |
| Apr 6, 2026 | 144.00 | 145.78 | 141.81 | 143.12 | 143.12 | 1.67% | 9,557 |
| Apr 2, 2026 | 137.46 | 145.50 | 134.00 | 140.77 | 140.77 | 2.41% | 21,503 |
| Apr 1, 2026 | 135.00 | 138.83 | 133.20 | 137.46 | 137.46 | 6.54% | 9,931 |
| Mar 30, 2026 | 126.15 | 131.00 | 126.15 | 129.02 | 129.02 | -0.97% | 38,816 |
| Mar 27, 2026 | 135.21 | 135.24 | 126.35 | 130.28 | 130.28 | -3.88% | 130,046 |
| Mar 25, 2026 | 136.65 | 140.00 | 135.00 | 135.54 | 135.54 | -0.81% | 37,948 |
| Mar 24, 2026 | 138.00 | 138.01 | 134.23 | 136.65 | 136.65 | 1.81% | 32,738 |
| Mar 23, 2026 | 140.03 | 140.47 | 131.98 | 134.22 | 134.22 | -3.96% | 62,950 |
| Mar 20, 2026 | 140.00 | 142.62 | 138.40 | 139.75 | 139.75 | 0.16% | 18,824 |
| Mar 19, 2026 | 143.23 | 145.01 | 138.51 | 139.53 | 139.53 | -2.58% | 18,062 |
| Mar 18, 2026 | 144.40 | 144.40 | 140.00 | 143.23 | 143.23 | 2.01% | 79,250 |
| Mar 17, 2026 | 142.28 | 142.99 | 139.50 | 140.41 | 140.41 | -0.46% | 15,535 |
| Mar 16, 2026 | 145.00 | 145.00 | 138.22 | 141.06 | 141.06 | -0.86% | 12,073 |
| Mar 13, 2026 | 144.28 | 145.24 | 140.69 | 142.28 | 142.28 | -1.39% | 7,066 |
| Mar 12, 2026 | 145.15 | 147.16 | 143.60 | 144.28 | 144.28 | -1.70% | 9,035 |
| Mar 11, 2026 | 150.00 | 150.00 | 146.02 | 146.78 | 146.78 | -1.81% | 10,807 |
| Mar 10, 2026 | 141.91 | 150.01 | 141.58 | 149.49 | 149.49 | 7.10% | 23,510 |
| Mar 9, 2026 | 143.10 | 144.20 | 138.00 | 139.58 | 139.58 | -2.96% | 16,972 |
| Mar 6, 2026 | 142.84 | 144.80 | 142.35 | 143.84 | 143.84 | 0.42% | 12,004 |
| Mar 5, 2026 | 141.06 | 144.69 | 141.06 | 143.24 | 143.24 | 2.10% | 11,368 |
| Mar 4, 2026 | 143.05 | 143.88 | 138.60 | 140.29 | 140.29 | -1.93% | 42,916 |
| Mar 2, 2026 | 142.01 | 147.95 | 141.99 | 143.05 | 143.05 | -4.68% | 29,984 |
| Feb 27, 2026 | 149.46 | 150.45 | 148.00 | 150.07 | 150.07 | 0.41% | 11,465 |
| Feb 26, 2026 | 148.05 | 150.99 | 148.05 | 149.45 | 149.45 | 0.95% | 8,395 |
| Feb 25, 2026 | 150.00 | 152.57 | 148.00 | 148.05 | 148.05 | -0.60% | 11,538 |
| Feb 24, 2026 | 146.90 | 150.88 | 146.53 | 148.94 | 148.94 | 1.85% | 24,721 |
| Feb 23, 2026 | 147.51 | 149.50 | 146.00 | 146.23 | 146.23 | -0.64% | 11,255 |
| Feb 20, 2026 | 147.67 | 149.19 | 145.26 | 147.17 | 147.17 | 0.26% | 8,612 |
| Feb 19, 2026 | 149.96 | 149.96 | 146.00 | 146.79 | 146.79 | -2.18% | 11,279 |
| Feb 18, 2026 | 150.79 | 152.00 | 148.20 | 150.06 | 150.06 | 0.93% | 6,451 |
| Feb 17, 2026 | 148.36 | 150.32 | 147.63 | 148.67 | 148.67 | 0.70% | 8,528 |
| Feb 16, 2026 | 146.51 | 148.75 | 146.45 | 147.63 | 147.63 | -0.39% | 11,563 |
| Feb 13, 2026 | 149.00 | 151.15 | 146.00 | 148.21 | 148.21 | -1.80% | 13,509 |
| Feb 12, 2026 | 150.95 | 153.90 | 149.00 | 150.92 | 150.92 | 1.46% | 32,928 |
| Feb 11, 2026 | 154.02 | 156.18 | 148.02 | 148.75 | 148.75 | -3.25% | 25,963 |
| Feb 10, 2026 | 157.89 | 157.89 | 153.20 | 153.74 | 153.74 | -0.81% | 12,862 |
| Feb 9, 2026 | 156.98 | 156.98 | 153.48 | 154.99 | 154.99 | 1.75% | 24,652 |
| Feb 6, 2026 | 150.00 | 153.80 | 149.50 | 152.33 | 152.33 | 1.93% | 7,091 |
| Feb 5, 2026 | 153.02 | 153.02 | 149.00 | 149.44 | 149.44 | -2.37% | 8,015 |
| Feb 4, 2026 | 148.00 | 153.99 | 147.61 | 153.07 | 153.07 | 2.68% | 44,199 |
| Feb 3, 2026 | 153.01 | 153.02 | 146.00 | 149.08 | 149.08 | -0.21% | 21,511 |
| Feb 2, 2026 | 147.99 | 149.90 | 145.25 | 149.39 | 149.39 | 2.86% | 19,129 |
| Feb 1, 2026 | 146.90 | 150.00 | 143.10 | 145.24 | 145.24 | -1.77% | 22,197 |
| Jan 30, 2026 | 143.95 | 150.90 | 142.62 | 147.86 | 147.86 | 2.20% | 14,813 |
| Jan 29, 2026 | 144.44 | 146.89 | 141.53 | 144.68 | 144.68 | 2.57% | 11,140 |
| Jan 28, 2026 | 137.00 | 142.89 | 137.00 | 141.06 | 141.06 | 1.49% | 8,604 |
| Jan 27, 2026 | 142.00 | 146.98 | 137.25 | 138.99 | 138.99 | -2.20% | 15,941 |
| Jan 23, 2026 | 146.89 | 146.97 | 141.02 | 142.11 | 142.11 | -3.12% | 7,222 |
| Jan 22, 2026 | 141.98 | 149.00 | 141.98 | 146.69 | 146.69 | 4.26% | 19,384 |
| Jan 21, 2026 | 137.90 | 142.05 | 137.89 | 140.69 | 140.69 | 1.41% | 30,904 |
| Jan 20, 2026 | 146.25 | 147.67 | 136.00 | 138.73 | 138.73 | -5.93% | 36,540 |
| Jan 19, 2026 | 146.05 | 147.90 | 146.05 | 147.48 | 147.48 | -0.34% | 6,780 |
| Jan 16, 2026 | 149.23 | 151.00 | 146.25 | 147.98 | 147.98 | -0.22% | 30,068 |
| Jan 14, 2026 | 148.30 | 150.25 | 142.20 | 148.31 | 148.31 | 1.01% | 38,387 |
| Jan 13, 2026 | 146.51 | 152.59 | 146.20 | 146.82 | 146.82 | -0.23% | 23,483 |
| Jan 12, 2026 | 151.04 | 151.94 | 146.25 | 147.16 | 147.16 | -2.57% | 16,423 |
| Jan 9, 2026 | 152.50 | 153.39 | 149.01 | 151.04 | 151.04 | -1.10% | 11,888 |
| Jan 8, 2026 | 156.30 | 156.50 | 152.10 | 152.72 | 152.72 | -1.95% | 17,732 |
| Jan 7, 2026 | 158.19 | 159.05 | 154.22 | 155.75 | 155.75 | -1.54% | 12,773 |
| Jan 6, 2026 | 157.71 | 163.70 | 155.00 | 158.19 | 158.19 | 0.63% | 44,857 |
| Jan 5, 2026 | 164.99 | 164.99 | 154.02 | 157.20 | 157.20 | -2.45% | 6,512 |
| Jan 2, 2026 | 157.01 | 163.00 | 154.81 | 161.14 | 161.14 | 3.10% | 10,347 |
| Jan 1, 2026 | 155.48 | 157.08 | 153.61 | 156.29 | 156.29 | 0.51% | 8,936 |
| Dec 31, 2025 | 154.98 | 157.00 | 153.21 | 155.49 | 155.49 | 2.22% | 11,566 |
| Dec 30, 2025 | 154.43 | 156.40 | 150.82 | 152.11 | 152.11 | -1.50% | 12,790 |
| Dec 29, 2025 | 157.39 | 158.99 | 152.35 | 154.43 | 154.43 | -1.46% | 13,369 |
| Dec 26, 2025 | 161.51 | 162.49 | 156.00 | 156.72 | 156.72 | -2.97% | 14,143 |
| Dec 24, 2025 | 158.92 | 163.13 | 158.88 | 161.51 | 161.51 | 1.63% | 9,570 |
| Dec 23, 2025 | 152.16 | 160.98 | 152.16 | 158.92 | 158.92 | 4.44% | 24,030 |
| Dec 22, 2025 | 153.80 | 153.80 | 150.25 | 152.16 | 152.16 | 0.88% | 9,423 |
| Dec 19, 2025 | 153.02 | 154.55 | 150.51 | 150.84 | 150.84 | -1.74% | 10,289 |
| Dec 18, 2025 | 153.44 | 154.57 | 149.43 | 153.51 | 153.51 | 0.05% | 13,566 |
| Dec 17, 2025 | 153.00 | 154.74 | 151.25 | 153.44 | 153.44 | 0.64% | 11,989 |
| Dec 16, 2025 | 152.43 | 155.48 | 151.51 | 152.46 | 152.46 | -0.15% | 16,625 |
| Dec 15, 2025 | 152.56 | 153.51 | 152.10 | 152.69 | 152.69 | -0.40% | 3,816 |
| Dec 12, 2025 | 152.75 | 155.80 | 151.03 | 153.30 | 153.30 | 1.01% | 12,745 |
| Dec 11, 2025 | 155.00 | 155.35 | 150.01 | 151.77 | 151.77 | -1.68% | 13,075 |
| Dec 10, 2025 | 150.00 | 156.79 | 147.89 | 154.36 | 154.36 | 4.38% | 41,266 |
| Dec 9, 2025 | 141.05 | 148.89 | 141.05 | 147.88 | 147.88 | 3.46% | 15,775 |
| Dec 8, 2025 | 141.10 | 145.58 | 140.79 | 142.93 | 142.93 | 1.12% | 21,459 |
| Dec 5, 2025 | 148.00 | 148.00 | 139.98 | 141.35 | 141.35 | -3.08% | 49,270 |
| Dec 4, 2025 | 151.86 | 153.00 | 143.80 | 145.84 | 145.84 | -3.42% | 30,979 |
| Dec 3, 2025 | 153.16 | 155.60 | 148.26 | 151.00 | 151.00 | -2.16% | 27,936 |
| Dec 2, 2025 | 158.00 | 158.00 | 154.10 | 154.34 | 154.34 | -2.16% | 9,773 |