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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	354	363.7	363.7	364.8	354	2.4M
September 04, 2025	364.5	356.85	356.85	364.55	355	1.2M
September 03, 2025	355.5	361.55	361.55	363.5	353.85	2.63M
September 02, 2025	353.4	356.1	356.1	357	349.3	3.05M
September 01, 2025	349	352.55	352.55	353.4	346.8	1.59M
August 29, 2025	353.25	348.35	348.35	356.1	347.15	1.81M
August 28, 2025	361	353.25	353.25	362.65	350.9	2.51M
August 26, 2025	358.95	358.3	358.3	363.3	355.6	4.22M
August 25, 2025	361.15	359.95	359.95	363.7	358.2	932,540
August 22, 2025	356.35	359.5	359.5	361.5	356.35	1.02M
August 21, 2025	360	357.75	357.75	361.45	354.8	2.26M
August 20, 2025	363.85	359.45	359.45	365.05	358.3	998,355
August 19, 2025	366.5	363.85	363.85	366.5	361.5	1.02M
August 18, 2025	363	364.3	364.3	366.35	359.9	2.14M
August 14, 2025	361	359.25	359.25	368	358.15	2.53M
August 13, 2025	355.45	360.25	360.25	361.9	354	2.38M
August 12, 2025	342.1	354.9	354.9	357.5	340.1	7.06M
August 11, 2025	342.6	342.1	342.1	342.85	331	5.04M
August 08, 2025	358.95	343.35	343.35	365.8	341.2	5.84M
August 07, 2025	358.8	364.2	364.2	366.3	355.55	2.15M
August 06, 2025	372	360.4	360.4	372.9	359.4	4.17M
August 05, 2025	383	372.35	372.35	386.8	370.65	3.1M
August 04, 2025	383.1	382.4	382.4	386.6	373.05	8.43M
August 01, 2025	391.5	383.1	383.1	392.85	381.8	3.14M
July 31, 2025	388	391.4	391.4	396.1	384.8	2.93M
July 30, 2025	400	397.3	397.3	403	394.4	6.13M
July 29, 2025	387.45	398.15	398.15	399.1	386	5.53M
July 28, 2025	394.1	387.45	387.45	403.2	386.55	3.7M
July 25, 2025	395	394.15	394.15	399.75	392.2	2.12M
July 24, 2025	396.8	397.6	397.6	404.5	396.1	3.14M
July 23, 2025	384.6	396.95	396.95	398.4	384.6	3.74M
July 22, 2025	394.05	387.2	387.2	394.75	386.3	2.39M
July 21, 2025	399.85	394.65	394.65	399.85	393.5	2.5M
July 18, 2025	397.2	398.75	398.75	406	396.35	6.23M
July 17, 2025	396.25	397	397	398.8	392.65	4.25M
July 16, 2025	399.5	394.65	394.65	405.9	393.2	17.49M
July 15, 2025	380.9	390.45	390.45	391.5	380.75	7.85M
July 14, 2025	372.85	379.1	379.1	381.25	369	5.65M
July 11, 2025	372.9	374.2	374.2	377.4	372.2	3.09M
July 10, 2025	375	372.4	372.4	377.1	370	1.86M
July 09, 2025	369	373.55	373.55	379.35	369	4.17M
July 08, 2025	372.45	369.35	369.35	373.95	366.55	2.52M
July 07, 2025	381.95	372.1	372.1	382	371.45	3.31M
July 04, 2025	374.45	380.05	380.05	381	372.7	6.79M
July 03, 2025	372.2	374.45	373.95	376.3	367.1	5.85M
July 02, 2025	363.2	368.55	368.06	372.2	362.5	7.39M
July 01, 2025	356	362.5	362.02	363.45	354	5.29M
June 30, 2025	355	355.7	355.23	356.6	349.55	2.64M
June 27, 2025	352	354.4	353.93	355.55	350	4.6M
June 26, 2025	353.55	350.5	350.03	357	349.45	12.78M
June 25, 2025	350.35	351.4	350.93	355.45	343.05	14.07M
June 24, 2025	350	349.2	348.73	351.5	345.65	12.19M
June 23, 2025	347.95	352.2	351.73	355.75	347.85	4.48M
June 20, 2025	348.05	351.35	351.35	352.9	344.55	3.63M
June 19, 2025	343	348.6	348.6	350.95	343	8.98M
June 18, 2025	352	342	342	352	340.1	8.97M
June 17, 2025	355	352.65	352.65	364.65	349.85	11.64M
June 16, 2025	358.3	357.25	357.25	359.05	348.25	3.8M
June 13, 2025	347.95	355.4	355.4	357.9	345	8.01M
June 12, 2025	355	352.25	352.25	357.75	349.5	4.27M

Biocon Limited (BIOCON.NS) NSE