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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	384.1	383.95	383.95	388.75	381.65	3.48M
February 19, 2026	379	382.65	382.65	387	377.6	2.78M
February 18, 2026	379.7	378.95	378.95	382.9	375.75	1.49M
February 17, 2026	380.2	379.35	379.35	381.2	376.9	1.12M
February 16, 2026	377	380.35	380.35	384.25	374.6	2.11M
February 13, 2026	374	377.95	377.95	381.9	368.3	5.39M
February 12, 2026	377.2	375.05	375.05	389.2	371.25	8.32M
February 11, 2026	371.1	375.2	375.2	376.8	367.3	2.63M
February 10, 2026	374	371.05	371.05	375	366.75	2.7M
February 09, 2026	368.85	373.95	373.95	375	366.4	2.28M
February 06, 2026	367.8	365.4	365.4	367.85	361.1	1.8M
February 05, 2026	368.55	367.8	367.8	370	363.5	1.51M
February 04, 2026	373.8	368.55	368.55	376.5	366.1	1.87M
February 03, 2026	385	372.3	372.3	387.7	370.9	4.84M
February 02, 2026	369.9	370.15	370.15	372.25	360.55	4.7M
February 01, 2026	365.5	368.2	368.2	377.6	362.1	6.51M
January 30, 2026	364	366.8	366.8	368	360	1.85M
January 29, 2026	371.2	365.1	365.1	371.2	359.1	2.28M
January 28, 2026	363.35	370.5	370.5	371.65	363.35	2.52M
January 27, 2026	367.65	365.25	365.25	369.7	359.3	3.33M
January 23, 2026	372.55	366.2	366.2	375.8	365.15	1.89M
January 22, 2026	365	372.55	372.55	374.3	365	1.7M
January 21, 2026	365	364.85	364.85	370.05	359.05	2.61M
January 20, 2026	375	366.85	366.85	376.05	365	9.42M
January 19, 2026	376.5	376.05	376.05	378.4	372.55	2.52M
January 16, 2026	380.2	377.65	377.65	385.25	374.5	3.43M
January 14, 2026	375.4	379	379	383.85	372.95	3.55M
January 13, 2026	377	377.3	377.3	383.95	369.5	5.16M
January 12, 2026	380	371.8	371.8	380.6	365.95	2.15M
January 09, 2026	376.35	379.6	379.6	384.3	372.15	1.6M
January 08, 2026	387.05	377.95	377.95	388.35	376.3	1.29M
January 07, 2026	387.05	387.05	387.05	393.55	386.55	4.83M
January 06, 2026	391.45	385.15	385.15	394.6	382.95	1.77M
January 05, 2026	392.95	391.35	391.35	398.95	388.45	1.49M
January 02, 2026	387.75	392.95	392.95	394.75	386.35	1.45M
January 01, 2026	393	387.75	387.75	393.9	386.1	1.35M
December 31, 2025	393	393.9	393.9	394.95	388.15	1.24M
December 30, 2025	390.9	390.4	390.4	392.9	388.9	3.94M
December 29, 2025	396.35	390.4	390.4	399.2	388	4.73M
December 26, 2025	398.3	395.45	395.45	401.2	394.05	1.96M
December 24, 2025	404	398.35	398.35	406.35	397.35	2.71M
December 23, 2025	400.6	401.55	401.55	403.7	399	1.91M
December 22, 2025	398.65	399.3	399.3	402.8	397.3	2.26M
December 19, 2025	394.9	398.55	398.55	401.45	393.4	4.14M
December 18, 2025	388.5	392.25	392.25	395.45	386.05	3.76M
December 17, 2025	385	386.1	386.1	388.7	383.75	1.32M
December 16, 2025	390.65	384.9	384.9	391.9	383.9	1.02M
December 15, 2025	389	390.65	390.65	391.6	383.55	1.46M
December 12, 2025	382.7	386.35	386.35	388.75	382.5	1.97M
December 11, 2025	379	381.75	381.75	382.7	376.35	1.1M
December 10, 2025	383.9	379.15	379.15	384.95	377.8	2.56M
December 09, 2025	383	383.65	383.65	386.9	375.55	4.55M
December 08, 2025	395.2	383.8	383.8	395.6	381.6	6.23M
December 05, 2025	389.3	392.65	392.65	394	386.3	4.22M
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

Biocon Limited (BIOCON.NS) NSE