Biofil Chemicals and Pharmaceuticals Limited - BIOFILCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.88	33.98	33.98	34.88	33.6	8,165
December 03, 2025	36.8	33.57	33.57	36.8	32.6	73,635
December 02, 2025	38.25	35.85	35.85	38.25	35.65	19,406
December 01, 2025	37.2	37.28	37.28	38.08	37.2	3,559
November 28, 2025	38.6	37.23	37.23	38.6	36.41	4,609
November 27, 2025	38.35	37.38	37.38	38.35	37.1	4,140
November 26, 2025	37.01	37.33	37.33	38.48	36.16	3,475
November 25, 2025	37.21	37	37	38.5	35.5	22,955
November 24, 2025	38.1	38	38	38.9	37.5	7,374
November 21, 2025	38.51	38.06	38.06	39.36	38.01	5,363
November 19, 2025	38.78	39.16	39.16	39.89	38.78	5,785
November 18, 2025	39.12	38.77	38.77	39.84	38.63	9,365
November 17, 2025	40.4	39.73	39.73	40.4	39.01	7,759
November 14, 2025	39.36	39.23	39.23	39.98	39	3,288
November 13, 2025	39.15	39.36	39.36	39.97	39.15	4,469
November 12, 2025	39	39.97	39.97	40.5	38.16	14,320
November 11, 2025	38.85	38.32	38.32	39.69	38.11	8,125
November 10, 2025	39	38.8	38.8	40.74	38.6	4,622
November 07, 2025	38.36	39.21	39.21	39.53	38.35	6,512
November 06, 2025	39.63	38.72	38.72	39.7	37.7	7,906
November 04, 2025	39.79	39.63	39.63	40.28	39.5	5,064
November 03, 2025	39.5	39.79	39.79	40.73	39.17	13,486
October 31, 2025	38.58	39.74	39.74	42.29	38	36,742
October 30, 2025	39.55	38.58	38.58	39.55	38.15	8,708
October 29, 2025	40.35	38.78	38.78	40.35	38.26	16,136
October 28, 2025	39.65	39.3	39.3	40	38.2	18,364
October 27, 2025	39.01	38.86	38.86	39.8	38.8	6,677
October 24, 2025	39.9	38.96	38.96	39.9	38.17	14,128
October 23, 2025	39.67	38.71	38.71	39.99	38	31,597
October 21, 2025	39.29	39.67	39.67	40	39	6,004
October 20, 2025	39.9	39.29	39.29	39.94	39.12	7,974
October 17, 2025	39.05	39.71	39.71	40.43	39.05	8,236
October 16, 2025	40.99	39.38	39.38	40.99	39.01	20,453
October 15, 2025	41	40.31	40.31	41	40	16,783
October 14, 2025	40.6	41.13	41.13	41.38	40.35	7,825
October 13, 2025	40.81	40.96	40.96	41.84	40.61	6,572
October 10, 2025	40.5	41.19	41.19	42	40.5	14,604
October 09, 2025	40.17	40.96	40.96	41.97	40	7,523
October 08, 2025	41.49	40.26	40.26	41.72	40.11	11,057
October 07, 2025	42.09	40.76	40.76	42.69	40.13	79,690
October 06, 2025	40.99	41.01	41.01	42.38	40.99	7,318
October 03, 2025	41.5	41.35	41.35	42.4	40.3	15,736
October 01, 2025	40.72	41.49	41.49	43.47	40.72	67,392
September 30, 2025	41.99	41.64	41.64	42.64	41.23	7,268
September 29, 2025	40.6	42.04	42.04	42.6	40.6	26,559
September 26, 2025	41.98	41.52	41.52	42.59	41	9,751
September 25, 2025	42.55	41.55	41.55	43.2	40.68	22,375
September 24, 2025	43.77	42.67	42.67	43.92	42.55	37,892
September 23, 2025	42.27	43.55	43.55	44.85	42.15	21,978
September 22, 2025	43.01	42.87	42.87	43.5	42.3	7,447
September 19, 2025	43.64	43.26	43.26	44.2	43	6,521
September 18, 2025	43.51	43.63	43.63	44.5	43.5	4,526
September 17, 2025	43.79	43.48	43.48	44.49	43.4	9,328
September 16, 2025	43.61	43.46	43.46	44	43.33	4,815
September 15, 2025	45	43.62	43.62	45	43.51	9,825
September 12, 2025	44.41	44.27	44.27	44.8	43.62	8,953
September 11, 2025	43.2	43.54	43.54	44.8	43.1	8,335
September 10, 2025	44	44.07	44.07	44.99	43.5	10,125
September 09, 2025	42.99	43.78	43.78	44.64	42.99	19,700
September 08, 2025	43.97	42.52	42.52	43.97	42.51	5,209

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.NS) NSE