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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	147.67	147.17	147.17	149.19	145.26	8,622
February 19, 2026	149.96	146.79	146.79	149.96	146	11,356
February 18, 2026	150.79	150.06	150.06	152	148.2	6,519
February 17, 2026	148.36	148.67	148.67	150.32	147.63	8,562
February 16, 2026	146.51	147.63	147.63	148.75	146.45	11,637
February 13, 2026	149	148.21	148.21	151.15	146	13,518
February 12, 2026	150.95	150.92	150.92	153.9	149	32,967
February 11, 2026	154.02	148.75	148.75	156.18	148.02	25,963
February 10, 2026	157.89	153.74	153.74	157.89	153.2	13,085
February 09, 2026	156.98	154.99	154.99	156.98	153.48	24,845
February 06, 2026	150	152.33	152.33	153.8	149.5	7,091
February 05, 2026	153.02	149.44	149.44	153.02	149	8,015
February 04, 2026	148	153.07	153.07	153.99	147.61	44,234
February 03, 2026	153.01	149.08	149.08	153.02	146	21,949
February 02, 2026	147.99	149.39	149.39	149.9	145.25	19,207
February 01, 2026	146.9	145.24	145.24	150	143.1	22,197
January 30, 2026	143.95	147.86	147.86	150.9	142.62	15,006
January 29, 2026	144.44	144.68	144.68	146.89	141.53	11,145
January 28, 2026	137	141.06	141.06	142.89	137	8,646
January 27, 2026	142	138.99	138.99	146.98	137.25	15,990
January 23, 2026	146.89	142.11	142.11	146.97	141.02	7,223
January 22, 2026	141.98	146.69	146.69	149	141.98	19,384
January 21, 2026	137.9	140.69	140.69	142.05	137.89	30,933
January 20, 2026	146.25	138.73	138.73	147.67	136	36,540
January 19, 2026	146.05	147.48	147.48	147.9	146.05	7,073
January 16, 2026	149.23	148.1	148.1	151	146.25	30,286
January 14, 2026	148.3	148.31	148.31	150.25	142.2	38,627
January 13, 2026	146.51	146.82	146.82	152.59	146.2	23,483
January 12, 2026	151.04	147.16	147.16	151.94	146.25	16,423
January 09, 2026	152.5	151.04	151.04	153.39	149.01	11,888
January 08, 2026	156.3	152.72	152.72	156.5	152.1	17,751
January 07, 2026	158.19	155.75	155.75	159.05	154.22	12,773
January 06, 2026	157.71	158.19	158.19	163.7	155	44,857
January 05, 2026	164.99	157.2	157.2	164.99	154.02	6,612
January 02, 2026	157.01	161.14	161.14	163	154.81	10,368
January 01, 2026	155.48	156.29	156.29	157.08	153.61	8,981
December 31, 2025	154.98	155.49	155.49	157	153.21	11,583
December 30, 2025	154.43	152.11	152.11	156.4	150.82	12,790
December 29, 2025	157.39	154.43	154.43	158.99	152.35	13,379
December 26, 2025	161.51	156.72	156.72	162.49	156	14,895
December 24, 2025	158.92	161.51	161.51	163.13	158.88	9,573
December 23, 2025	152.16	158.92	158.92	160.98	152.16	24,090
December 22, 2025	153.8	152.16	152.16	153.8	150.25	9,431
December 19, 2025	153.02	150.84	150.84	154.55	150.51	10,289
December 18, 2025	153.44	153.51	153.51	154.57	149.43	13,590
December 17, 2025	153	153.44	153.44	154.74	151.25	11,990
December 16, 2025	152.43	152.46	152.46	155.48	151.51	16,645
December 15, 2025	152.56	152.69	152.69	153.51	152.1	4,045
December 12, 2025	152.75	153.3	153.3	155.8	151.03	12,774
December 11, 2025	155	151.77	151.77	155.35	150.01	13,097
December 10, 2025	150	154.36	154.36	156.79	147.89	41,305
December 09, 2025	141.05	147.88	147.88	148.89	141.05	15,810
December 08, 2025	141.1	142.93	142.93	145.58	140.79	21,577
December 05, 2025	148	141.35	141.35	148	139.98	49,339
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

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