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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	45.21	46.28	46.28	47.65	45.21	9,828
July 04, 2025	46	46.98	46.98	47.65	46	7,249
July 03, 2025	45.79	47	47	47.28	45.79	5,684
July 02, 2025	45.25	45.79	45.79	47.38	45.25	9,732
July 01, 2025	47.17	47	47	47.69	46.5	5,741
June 30, 2025	45.5	47.17	47.17	48.5	45.2	16,679
June 27, 2025	47.5	47.14	47.14	47.5	45.3	7,034
June 26, 2025	47.5	47.26	47.26	47.5	46	5,805
June 25, 2025	45.85	47.48	47.48	47.85	45.73	12,884
June 24, 2025	46.67	45.95	45.95	47	45.33	12,314
June 23, 2025	45	46.91	46.91	47.55	44.16	21,579
June 20, 2025	47	46.49	46.49	47.59	45	4,965
June 19, 2025	48	46.43	46.43	49	46.39	24,049
June 18, 2025	50	48.84	48.84	50	47.31	5,890
June 17, 2025	50.02	48.93	48.93	50.02	48	14,860
June 16, 2025	49.2	50.02	50.02	50.93	49.2	13,565
June 13, 2025	51.01	50.14	50.14	51.7	49.5	27,309
June 12, 2025	52.77	51.9	51.9	53.6	51.21	63,707
June 11, 2025	52.8	52.69	52.69	53.93	52.28	27,358
June 10, 2025	52.8	51.87	51.87	52.94	51	23,019
June 09, 2025	54.41	52.59	52.59	55.19	52.11	28,720
June 06, 2025	55.01	53.33	53.33	57.19	51.72	71,999
June 05, 2025	49.99	54.44	54.44	56	49.95	336,291
June 04, 2025	49.85	49.69	49.69	51.9	48.18	102,095
June 03, 2025	48.61	48.58	48.58	49.89	48.32	15,721
June 02, 2025	49.35	48.51	48.51	49.48	47.11	29,054
May 30, 2025	51.56	49.24	49.24	51.56	48.05	48,996

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.NS) NSE