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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Biocon Limited (BIOCON.NS) NSE