Nath Bio-Genes (India) Limited - NATHBIOGEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	151.86	145.84	145.84	153	143.8	30,881
December 03, 2025	153.16	151	151	155.6	148.26	27,936
December 02, 2025	158	154.34	154.34	158	154.1	9,832
December 01, 2025	159.75	157.75	157.75	159.75	156	3,261
November 28, 2025	155	156.4	156.4	158.19	155	7,684
November 27, 2025	156.01	157.1	157.1	158.12	155.18	6,047
November 26, 2025	152	155.54	155.54	157.49	151.5	14,869
November 25, 2025	150.25	150.27	150.27	153	149.04	32,490
November 24, 2025	158.15	151.02	151.02	160.25	148.01	32,822
November 21, 2025	161.51	158.1	158.1	161.95	157.1	10,647
November 19, 2025	163.53	162.02	162.02	164.05	161	15,163
November 18, 2025	167.99	163.53	163.53	167.99	162	41,708
November 17, 2025	167.32	166.49	166.49	168.4	165.76	15,108
November 14, 2025	168.8	167.32	167.32	169.01	167	18,346
November 13, 2025	166.95	165.13	165.13	169.7	163.8	12,505
November 12, 2025	167.02	166.35	166.35	167.03	164.05	9,432
November 11, 2025	167	167.07	167.07	171.8	163.01	19,883
November 10, 2025	171.1	168.16	168.16	173.16	168	16,830
November 07, 2025	164.2	171.1	171.1	173	164.2	19,968
November 06, 2025	173.74	166.83	166.83	176.9	166.01	29,225
November 04, 2025	170.35	173.74	173.74	175	170.35	7,318
November 03, 2025	175	172.14	172.14	175.01	171.04	19,704
October 31, 2025	167.01	173.68	173.68	175.69	167.01	32,751
October 30, 2025	168.1	168.75	168.75	170.94	168.01	6,828
October 29, 2025	169.15	169.17	169.17	170.9	167.1	9,387
October 28, 2025	170.88	169.15	169.15	172.01	167.12	9,572
October 27, 2025	171.01	169.73	169.73	172.52	168.25	20,384
October 24, 2025	172.99	170.13	170.13	172.99	170	9,981
October 23, 2025	172	170.47	170.47	174	170	15,668
October 21, 2025	170.39	172.11	172.11	173.49	169.12	5,528
October 20, 2025	173.45	170.38	170.38	173.45	166.5	10,217
October 17, 2025	168	167.1	167.1	171.58	165.51	17,961
October 16, 2025	171.03	169.47	169.47	174.5	168	12,245
October 15, 2025	173	170.94	170.94	175.26	170	12,716
October 14, 2025	176.35	173.5	173.5	177.38	172.01	27,299
October 13, 2025	181.9	176.35	176.35	181.9	176	38,497
October 10, 2025	175.24	177.38	177.38	178	173.4	30,752
October 09, 2025	171.09	173.15	173.15	174.5	168.55	15,888
October 08, 2025	169	170.06	170.06	171.99	167	22,809
October 07, 2025	171.68	168.95	168.95	173	168.2	62,764
October 06, 2025	166.94	171.65	171.65	173.99	164.2	19,716
October 03, 2025	163	166.94	166.94	168.79	161.55	23,551
October 01, 2025	164.91	164.76	164.76	167.59	163.25	62,612
September 30, 2025	164.6	164.91	164.91	168.45	164.13	21,145
September 29, 2025	169.85	166.17	166.17	169.85	164.95	11,897
September 26, 2025	167.15	166.35	166.35	170.3	163.01	23,230
September 25, 2025	170.8	168.43	168.43	174.89	168	8,655
September 24, 2025	175.07	170.81	170.81	177.71	170.22	27,456
September 23, 2025	178	175.07	175.07	179.7	173.1	24,196
September 22, 2025	167.9	172.9	172.9	172.9	165.49	37,091
September 19, 2025	166	164.67	164.67	167.7	164	148,093
September 18, 2025	167	165.91	165.91	168.5	165	9,540
September 17, 2025	168.49	166.89	166.89	168.5	166	10,426
September 16, 2025	167	167.2	167.2	169.97	166.26	9,527
September 15, 2025	171.13	168.38	168.38	171.13	166	12,845
September 12, 2025	169.46	167.77	167.77	171.99	167	4,881
September 11, 2025	167.97	169.46	169.46	171.85	165.9	15,634
September 10, 2025	170	164.45	164.45	171	162.65	21,320
September 09, 2025	171.85	168.18	168.18	172	167.55	17,722
September 08, 2025	174.38	170.01	170.01	174.38	169.04	15,982

Nath Bio-Genes (India) Limited (NATHBIOGEN.NS) NSE