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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.49	33.82	33.82	34.38	33.49	6,627
February 19, 2026	33.62	33.49	33.49	34.64	33.26	23,954
February 18, 2026	34.9	34.17	34.17	35.61	34.06	13,595
February 17, 2026	34.95	34.9	34.9	35.41	34.67	14,870
February 16, 2026	35.79	34.35	34.35	35.89	34.01	60,459
February 13, 2026	36.4	35.91	35.91	37.5	35	20,476
February 12, 2026	37.43	36.95	36.95	38.06	36.55	18,648
February 11, 2026	36.4	37.86	37.86	38.5	36.4	37,539
February 10, 2026	37.99	37.37	37.37	38.43	37	42,406
February 09, 2026	35.89	38.21	38.21	39.47	35.89	170,352
February 06, 2026	36.05	35.89	35.89	37.4	33.8	121,937
February 05, 2026	40.37	37.54	37.54	40.37	37.54	115,236
February 04, 2026	46.34	41.71	41.71	46.34	41.71	348,549
February 03, 2026	46.34	46.34	46.34	46.34	44	324,410
February 02, 2026	39	42.13	42.13	42.13	36.86	886,915
February 01, 2026	29.86	35.11	35.11	35.11	29.11	153,948
January 30, 2026	28.52	29.26	29.26	29.4	28.52	6,021
January 29, 2026	29.65	29.16	29.16	29.98	29.01	7,647
January 28, 2026	29.99	29.6	29.6	30.74	29	15,905
January 27, 2026	30.9	29.36	29.36	30.9	29.01	5,901
January 23, 2026	29.97	29.93	29.93	30.9	29.73	9,212
January 22, 2026	30.1	29.88	29.88	30.99	29.1	7,507
January 21, 2026	32.7	29.97	29.97	32.7	28.5	114,428
January 20, 2026	32.24	31.85	31.85	32.8	31.01	54,393
January 19, 2026	33.44	32.25	32.25	33.44	31.61	30,654
January 16, 2026	32.66	32.55	32.55	33.04	32.03	7,908
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

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.NS) NSE