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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	42.55	42.95	42.95	43.95	42.55	3,572
September 04, 2025	44.44	43	43	44.44	42.52	13,271
September 03, 2025	43.55	43.37	43.37	44.15	43	3,505
September 02, 2025	44	43.55	43.55	44.32	43	4,985
September 01, 2025	43.99	44.07	44.07	44.5	43.02	4,114
August 29, 2025	43	44.5	44.5	44.7	42	5,755
August 28, 2025	41.1	42.69	42.69	43	41.1	6,548
August 26, 2025	42.5	43	43	43	42.01	5,299
August 25, 2025	44.25	43.2	43.2	44.86	43.03	9,401
August 22, 2025	44.5	44.25	44.25	44.5	43.51	4,684
August 21, 2025	43.74	43.7	43.7	45	42.8	13,652
August 20, 2025	43.69	43.17	43.17	43.69	42.1	6,741
August 19, 2025	42.6	42.79	42.79	43.69	42.6	3,887
August 18, 2025	43	42.63	42.63	44	42.5	6,585
August 14, 2025	42	43.68	43.68	44	42	8,343
August 13, 2025	42.1	42.6	42.6	43.89	42.1	6,930
August 12, 2025	43.5	43.88	43.88	45	41.15	9,083
August 11, 2025	42.05	43.29	43.29	43.5	42.05	2,895
August 08, 2025	44.69	43.5	43.5	44.69	42.5	12,897
August 07, 2025	44.7	43.36	43.36	44.7	43.15	4,839
August 06, 2025	44.73	44.01	44.01	44.73	43.21	7,685
August 05, 2025	45.15	44.73	44.73	45.15	43.15	6,400
August 04, 2025	43.99	45.15	45.15	45.3	42.55	8,013
August 01, 2025	44.2	43.68	43.68	44.8	43.07	10,221
July 31, 2025	45.98	44.9	44.9	45.98	43.04	4,324
July 30, 2025	44.2	44.06	44.06	45.5	43.5	10,820
July 29, 2025	45.6	44.2	44.2	45.6	44	4,556
July 28, 2025	45.74	44.33	44.33	45.99	44.1	5,023
July 25, 2025	45.99	45.74	45.74	46.4	45.1	5,176
July 24, 2025	46.83	46.7	46.7	46.99	44.5	12,205
July 23, 2025	46.1	46.83	46.83	47.48	44.5	15,902
July 22, 2025	47.55	45.95	45.95	47.55	45.5	9,449
July 21, 2025	46.6	46.62	46.62	47.5	45.6	4,949
July 18, 2025	45.25	45.67	45.67	47.47	45.19	3,108
July 17, 2025	46.85	46.11	46.11	46.99	45.52	5,171
July 16, 2025	45.25	46.22	46.22	47	45.25	4,993
July 15, 2025	47.9	46.55	46.55	47.9	46.06	4,659
July 14, 2025	47.95	46.36	46.36	47.95	46.33	4,155
July 11, 2025	45.2	46.99	46.99	47.4	45.2	4,607
July 10, 2025	47.05	46.23	46.23	47.5	46	2,877
July 09, 2025	46	46.37	46.37	47	45.9	7,868
July 08, 2025	47.88	46.88	46.88	47.88	46.05	4,320

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.NS) NSE