Biocon Limited (BIOCON.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 314.90 | 317.00 | 307.30 | 309.65 | 309.65 | 5,311,869 |
| May 31, 2024 | 312.00 | 314.80 | 307.25 | 309.25 | 309.25 | 5,589,376 |
| May 30, 2024 | 324.15 | 325.80 | 308.55 | 310.85 | 310.85 | 9,357,893 |
| May 29, 2024 | 315.50 | 324.80 | 311.10 | 323.60 | 323.60 | 8,347,446 |
| May 28, 2024 | 313.00 | 320.00 | 311.00 | 317.75 | 317.75 | 8,345,701 |
| May 27, 2024 | 318.95 | 318.95 | 305.40 | 314.95 | 314.95 | 11,540,435 |
| May 24, 2024 | 317.30 | 331.00 | 316.40 | 319.45 | 319.45 | 31,341,057 |
| May 23, 2024 | 309.95 | 317.30 | 306.50 | 315.50 | 315.50 | 10,367,039 |
| May 22, 2024 | 310.50 | 311.50 | 304.50 | 307.95 | 307.95 | 3,666,833 |
| May 21, 2024 | 308.00 | 310.70 | 304.05 | 307.60 | 307.60 | 4,862,961 |
| May 17, 2024 | 305.25 | 311.25 | 303.65 | 305.85 | 305.85 | 12,344,552 |
| May 16, 2024 | 315.00 | 316.60 | 302.50 | 305.75 | 305.75 | 8,380,049 |
| May 15, 2024 | 314.00 | 321.20 | 309.10 | 311.90 | 311.90 | 16,776,785 |
| May 14, 2024 | 302.95 | 312.90 | 301.65 | 310.90 | 310.90 | 7,379,389 |
| May 13, 2024 | 303.95 | 306.25 | 293.45 | 301.65 | 301.65 | 6,333,418 |
| May 10, 2024 | 302.00 | 307.90 | 296.50 | 304.00 | 304.00 | 9,538,715 |
| May 09, 2024 | 308.05 | 312.30 | 297.00 | 298.65 | 298.65 | 9,996,765 |
| May 08, 2024 | 296.00 | 308.00 | 296.00 | 307.00 | 307.00 | 9,296,466 |
| May 07, 2024 | 302.10 | 308.00 | 292.20 | 295.05 | 295.05 | 8,939,775 |
| May 06, 2024 | 307.45 | 309.00 | 299.20 | 300.60 | 300.60 | 5,949,489 |
| May 03, 2024 | 314.00 | 315.00 | 299.45 | 305.20 | 305.20 | 9,554,032 |
| May 02, 2024 | 300.00 | 313.05 | 296.50 | 310.90 | 310.90 | 15,169,926 |
| Apr 30, 2024 | 306.90 | 307.00 | 297.35 | 298.55 | 298.55 | 5,854,305 |
| Apr 29, 2024 | 310.50 | 314.70 | 300.85 | 306.15 | 306.15 | 17,313,094 |
| Apr 26, 2024 | 292.00 | 313.40 | 292.00 | 306.40 | 306.40 | 45,364,974 |
| Apr 25, 2024 | 292.00 | 293.70 | 287.85 | 291.65 | 291.65 | 7,923,803 |
| Apr 24, 2024 | 284.10 | 295.00 | 281.40 | 289.60 | 289.60 | 24,783,743 |
| Apr 23, 2024 | 275.00 | 281.00 | 271.30 | 280.15 | 280.15 | 10,392,195 |
| Apr 22, 2024 | 264.40 | 272.50 | 262.15 | 271.15 | 271.15 | 8,601,670 |
| Apr 19, 2024 | 265.00 | 265.35 | 259.85 | 261.65 | 261.65 | 5,479,033 |
| Apr 18, 2024 | 271.90 | 275.50 | 265.80 | 267.20 | 267.20 | 9,499,931 |
| Apr 16, 2024 | 264.80 | 269.00 | 262.25 | 263.75 | 263.75 | 3,484,465 |
| Apr 15, 2024 | 271.75 | 271.75 | 262.10 | 265.25 | 265.25 | 4,071,926 |
| Apr 12, 2024 | 280.00 | 283.15 | 273.10 | 274.00 | 274.00 | 6,929,503 |
| Apr 10, 2024 | 272.80 | 283.20 | 272.00 | 278.30 | 278.30 | 14,611,970 |
| Apr 09, 2024 | 275.45 | 276.95 | 269.50 | 271.30 | 271.30 | 2,814,928 |
| Apr 08, 2024 | 272.80 | 277.10 | 267.70 | 273.80 | 273.80 | 4,185,920 |
| Apr 05, 2024 | 270.95 | 272.90 | 269.00 | 270.95 | 270.95 | 2,215,292 |
| Apr 04, 2024 | 274.40 | 274.85 | 269.20 | 270.25 | 270.25 | 1,849,002 |
| Apr 03, 2024 | 271.95 | 274.95 | 269.75 | 272.60 | 272.60 | 3,164,455 |
| Apr 02, 2024 | 270.00 | 272.50 | 268.45 | 270.05 | 270.05 | 3,294,776 |
| Apr 01, 2024 | 265.50 | 272.65 | 265.50 | 269.70 | 269.70 | 3,457,178 |
| Mar 28, 2024 | 260.00 | 266.75 | 259.20 | 264.15 | 264.15 | 7,744,310 |
| Mar 27, 2024 | 256.95 | 263.25 | 255.85 | 256.60 | 256.60 | 7,577,249 |
| Mar 26, 2024 | 254.20 | 258.95 | 251.00 | 257.70 | 257.70 | 7,271,365 |
| Mar 22, 2024 | 250.20 | 254.70 | 248.45 | 252.20 | 252.20 | 5,586,546 |
| Mar 21, 2024 | 248.50 | 252.30 | 247.55 | 248.70 | 248.70 | 3,542,830 |
| Mar 20, 2024 | 246.50 | 249.55 | 244.55 | 246.85 | 246.85 | 3,465,199 |
| Mar 19, 2024 | 250.80 | 252.40 | 245.05 | 245.75 | 245.75 | 4,014,805 |
| Mar 18, 2024 | 252.80 | 254.55 | 247.75 | 250.65 | 250.65 | 4,693,478 |
| Mar 15, 2024 | 262.00 | 262.60 | 250.25 | 251.65 | 251.65 | 10,073,254 |
| Mar 14, 2024 | 252.50 | 273.45 | 249.90 | 267.40 | 267.40 | 6,106,792 |
| Mar 13, 2024 | 271.00 | 273.45 | 250.40 | 252.85 | 252.85 | 7,078,060 |
| Mar 12, 2024 | 279.30 | 281.65 | 270.00 | 270.35 | 270.35 | 3,628,757 |
| Mar 11, 2024 | 284.00 | 286.20 | 278.10 | 279.20 | 279.20 | 4,569,107 |
| Mar 07, 2024 | 276.00 | 285.20 | 276.00 | 281.90 | 281.90 | 9,041,425 |
| Mar 06, 2024 | 280.00 | 280.85 | 269.25 | 274.50 | 274.50 | 6,070,958 |
| Mar 05, 2024 | 278.95 | 282.70 | 277.00 | 279.95 | 279.95 | 5,524,477 |
| Mar 04, 2024 | 277.90 | 287.20 | 275.70 | 278.90 | 278.90 | 17,778,466 |
| Mar 01, 2024 | 276.55 | 282.25 | 272.50 | 273.90 | 273.90 | 4,963,400 |
| Feb 29, 2024 | 272.65 | 277.60 | 267.45 | 276.50 | 276.50 | 5,644,851 |
| Feb 28, 2024 | 276.00 | 281.50 | 270.10 | 271.05 | 271.05 | 6,304,110 |
| Feb 27, 2024 | 273.40 | 282.00 | 273.30 | 275.70 | 275.70 | 8,810,926 |
| Feb 26, 2024 | 274.80 | 275.95 | 269.10 | 272.95 | 272.95 | 4,389,040 |
| Feb 23, 2024 | 272.00 | 275.00 | 270.10 | 273.05 | 273.05 | 4,763,062 |
| Feb 22, 2024 | 275.00 | 275.80 | 268.00 | 270.80 | 270.80 | 4,385,098 |
| Feb 21, 2024 | 281.50 | 283.80 | 272.65 | 274.00 | 274.00 | 5,852,991 |
| Feb 20, 2024 | 286.75 | 289.60 | 280.00 | 281.20 | 281.20 | 10,218,574 |
| Feb 19, 2024 | 287.00 | 303.10 | 286.85 | 291.05 | 291.05 | 28,508,993 |
| Feb 16, 2024 | 276.00 | 290.00 | 275.55 | 286.85 | 286.85 | 12,781,234 |
| Feb 15, 2024 | 273.70 | 278.00 | 272.50 | 274.30 | 274.30 | 4,257,799 |
| Feb 14, 2024 | 265.55 | 274.40 | 263.90 | 271.70 | 271.70 | 4,842,342 |
| Feb 13, 2024 | 267.00 | 274.30 | 261.00 | 267.20 | 267.20 | 5,350,604 |
| Feb 12, 2024 | 275.10 | 280.50 | 264.60 | 266.70 | 266.70 | 6,238,533 |
| Feb 09, 2024 | 280.95 | 291.05 | 271.50 | 273.40 | 273.40 | 16,961,839 |
| Feb 08, 2024 | 293.00 | 294.35 | 283.60 | 284.70 | 284.70 | 5,818,098 |
| Feb 07, 2024 | 304.00 | 304.00 | 284.35 | 290.25 | 290.25 | 11,567,515 |
| Feb 06, 2024 | 286.40 | 307.10 | 286.00 | 298.55 | 298.55 | 23,649,986 |
| Feb 05, 2024 | 275.95 | 289.50 | 275.35 | 284.65 | 284.65 | 10,372,100 |
| Feb 02, 2024 | 272.00 | 280.80 | 270.60 | 274.70 | 274.70 | 5,660,639 |
| Feb 01, 2024 | 268.30 | 273.65 | 266.15 | 269.95 | 269.95 | 4,986,173 |
| Jan 31, 2024 | 261.15 | 270.35 | 260.00 | 268.40 | 268.40 | 4,943,291 |
| Jan 30, 2024 | 262.00 | 264.35 | 259.05 | 260.00 | 260.00 | 2,637,680 |
| Jan 29, 2024 | 261.30 | 261.55 | 256.40 | 260.10 | 260.10 | 3,314,421 |
| Jan 25, 2024 | 266.30 | 266.40 | 257.00 | 258.70 | 258.70 | 3,864,418 |
| Jan 24, 2024 | 262.50 | 266.40 | 260.85 | 264.50 | 264.50 | 4,637,208 |
| Jan 23, 2024 | 274.60 | 276.45 | 261.45 | 262.50 | 262.50 | 5,447,314 |
| Jan 19, 2024 | 282.00 | 283.45 | 275.25 | 276.10 | 276.10 | 4,152,394 |
| Jan 18, 2024 | 280.15 | 287.25 | 273.35 | 280.30 | 280.30 | 5,337,699 |
| Jan 17, 2024 | 286.25 | 289.25 | 278.20 | 279.70 | 279.70 | 6,926,246 |
| Jan 16, 2024 | 282.25 | 288.70 | 276.30 | 287.60 | 287.60 | 13,568,999 |
| Jan 15, 2024 | 275.70 | 283.00 | 273.80 | 281.10 | 281.10 | 4,445,241 |
| Jan 12, 2024 | 283.45 | 283.65 | 269.10 | 274.20 | 274.20 | 5,430,166 |
| Jan 11, 2024 | 282.95 | 286.50 | 281.25 | 282.10 | 282.10 | 3,239,162 |
| Jan 10, 2024 | 281.20 | 284.95 | 278.80 | 281.45 | 281.45 | 2,847,064 |
| Jan 09, 2024 | 283.10 | 286.80 | 280.50 | 281.20 | 281.20 | 3,105,303 |
| Jan 08, 2024 | 293.20 | 293.20 | 280.00 | 280.55 | 280.55 | 7,064,064 |
| Jan 05, 2024 | 285.35 | 294.50 | 278.70 | 291.30 | 291.30 | 12,166,860 |
| Jan 04, 2024 | 286.00 | 287.85 | 281.20 | 283.60 | 283.60 | 9,653,743 |
| Jan 03, 2024 | 267.95 | 284.50 | 265.60 | 282.35 | 282.35 | 28,706,243 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.