Biocon Limited - BIOCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	410	388.35	388.35	411.75	384.2	12.1M
December 03, 2025	402	410	410	412.5	400.05	10.96M
December 02, 2025	394.5	399	399	401.7	392.65	2.85M
December 01, 2025	398.35	394.5	394.5	401	392.65	1.96M
November 28, 2025	400.1	398.35	398.35	401.8	396.4	2.4M
November 27, 2025	397.95	399.65	399.65	404	396.7	1.91M
November 26, 2025	394.15	398.45	398.45	400	392.5	1.6M
November 25, 2025	395	393.25	393.25	396.6	391.65	1.63M
November 24, 2025	397.95	395.25	395.25	401.9	392.45	1.99M
November 21, 2025	395.45	396.85	396.85	401.9	395	3.35M
November 19, 2025	424	410.1	410.1	424.45	408.45	3.25M
November 18, 2025	422.5	421.6	421.6	424.95	416.5	7.44M
November 17, 2025	412.5	420.95	420.95	423.15	409.6	3.74M
November 14, 2025	414.75	411.15	411.15	419.95	408	3.32M
November 13, 2025	407.15	417	417	423.1	405.75	12.45M
November 12, 2025	387.5	405.9	405.9	408.8	381.2	16.38M
November 11, 2025	384	385.1	385.1	388.5	381.25	2.49M
November 10, 2025	378	382.15	382.15	384.3	376.35	1.64M
November 07, 2025	384	380.4	380.4	384.45	376.15	2.41M
November 06, 2025	380.2	385.2	385.2	386.8	380.2	4.04M
November 04, 2025	378	381	380.5	384.9	376.1	4.3M
November 03, 2025	372.1	377.15	377.15	380	372	5.04M
October 31, 2025	378	372.1	372.1	380.35	371.5	2.11M
October 30, 2025	380	376.6	376.6	380.2	371.65	7.05M
October 29, 2025	367.55	373.7	373.7	374.75	365.6	2.59M
October 28, 2025	360.55	365.75	365.75	368.3	359.85	1.34M
October 27, 2025	359.55	360.45	360.45	364	358.65	1.25M
October 24, 2025	364.2	359.5	359.5	365.2	357.85	1.01M
October 23, 2025	367.9	362.3	362.3	369.55	361.4	1.78M
October 21, 2025	364.3	366.1	366.1	367.6	361.8	433,779
October 20, 2025	357.95	364.3	364.3	364.95	356.7	2.28M
October 17, 2025	360.5	356.15	356.15	361.35	354.5	1.51M
October 16, 2025	356.45	358.2	358.2	360.1	356	1.38M
October 15, 2025	351.85	356.4	356.4	357.15	350.05	2.33M
October 14, 2025	351.2	351.85	351.85	355.9	342.95	4.34M
October 13, 2025	353.45	349.4	349.4	353.45	346.95	833,741
October 10, 2025	352.05	353.45	353.45	357.9	348.6	2M
October 09, 2025	350.9	352.5	352.5	356.55	350.5	2.67M
October 08, 2025	346.9	349	349	354.95	346.9	3.5M
October 07, 2025	349.3	347.8	347.8	351.1	346.9	1.92M
October 06, 2025	352.25	347.75	347.75	352.8	344.6	2.51M
October 03, 2025	347.6	352.25	352.25	352.95	346.75	2.63M
October 01, 2025	341	346.45	346.45	348.3	341	1.96M
September 30, 2025	341	341	341	342.8	337.05	845,626
September 29, 2025	340.2	340.15	340.15	343.5	338.2	1.7M
September 26, 2025	349	338.9	338.9	350.3	337.7	3.64M
September 25, 2025	361	355.95	355.95	361.4	354.05	1.82M
September 24, 2025	359.5	358.95	358.95	361.25	356.15	1.68M
September 23, 2025	360.65	359.5	359.5	364.35	358.1	836,215
September 22, 2025	369.5	362.15	362.15	370.95	358.85	3.85M
September 19, 2025	370.6	369.2	369.2	373.85	367.6	14.21M
September 18, 2025	359.8	368.4	368.4	369.8	358	9.09M
September 17, 2025	360.95	354.35	354.35	362.3	353	3.39M
September 16, 2025	359.45	360.2	360.2	361.95	358.35	968,345
September 15, 2025	367	358.25	358.25	367	357	2.23M
September 12, 2025	364.05	365.2	365.2	366.8	363.2	1.19M
September 11, 2025	364.2	364.05	364.05	369.25	362.55	1.76M
September 10, 2025	366	364.2	364.2	370.8	363	1.71M
September 09, 2025	364.15	364.5	364.5	366.55	361.3	819,081
September 08, 2025	364	364.15	364.15	367.85	362.5	1.35M

Biocon Limited (BIOCON.NS) NSE