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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.24	32.67	32.67	34.79	31.2	100,573
January 13, 2026	32.99	31.2	31.2	32.99	30.35	76,174
January 12, 2026	32.33	31.91	31.91	33.7	31.4	47,178
January 09, 2026	33.23	32.33	32.33	34.21	32.15	13,664
January 08, 2026	34.47	33.22	33.22	34.5	33.02	6,346
January 07, 2026	33.55	34.46	34.46	35	33.55	3,038
January 06, 2026	34.97	33.71	33.71	35	33.51	5,828
January 05, 2026	33.82	34.49	34.49	38.4	32.16	59,307
January 02, 2026	32.98	33.49	33.49	33.89	32.54	7,146
January 01, 2026	33.92	32.98	32.98	33.92	32.86	5,808
December 31, 2025	34.18	33.57	33.57	34.18	33.06	6,843
December 30, 2025	32.85	33.49	33.49	34.26	32.76	8,114
December 29, 2025	33.06	33.21	33.21	33.9	32.61	9,890
December 26, 2025	33.75	33.83	33.83	33.9	33.03	6,434
December 24, 2025	33.09	33.52	33.52	33.8	33.07	5,508
December 23, 2025	33.01	33.08	33.08	33.67	33.01	5,876
December 22, 2025	33	33.26	33.26	33.99	33	5,881
December 19, 2025	33.01	32.83	32.83	33.9	32.61	12,978
December 18, 2025	34.4	33.03	33.03	34.4	32.52	8,337
December 17, 2025	34.83	33.81	33.81	34.83	33.5	5,328
December 16, 2025	35	34.44	34.44	35.7	33.4	44,113
December 15, 2025	33.99	35.03	35.03	35.64	33.32	10,829
December 12, 2025	33.94	33.66	33.66	34.98	33.06	12,025
December 11, 2025	34	33.91	33.91	34	33.39	2,890
December 10, 2025	34	33.48	33.48	34.68	33.11	4,909
December 09, 2025	33.66	33.8	33.8	35.6	33.12	9,489
December 08, 2025	35.8	33.66	33.66	35.8	33.33	11,280
December 05, 2025	34.26	35.11	35.11	36	34.2	11,637
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

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.NS) NSE