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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	171.99	173.95	173.95	174.7	170	8,561
August 14, 2025	176.67	171.32	171.32	176.67	167.3	9,511
August 13, 2025	175.2	174.92	172.92	178.5	173.11	10,896
August 12, 2025	179.3	175.2	173.2	179.9	174.36	10,505
August 11, 2025	175	174.36	172.37	175.7	172.85	2,885
August 08, 2025	177	172.87	170.89	177	170.25	7,995
August 07, 2025	175	173.26	171.28	176.88	169.2	12,642
August 06, 2025	182.95	175.21	173.21	182.95	172.55	12,871
August 05, 2025	177	178.98	176.93	184	177	5,822
August 04, 2025	181.65	179.49	177.44	184.7	177.15	13,437
August 01, 2025	184	182.65	180.56	185	181.48	7,539
July 31, 2025	181.84	182.21	180.13	183.9	178	5,895
July 30, 2025	184.4	181.85	179.77	184.4	180.18	7,243
July 29, 2025	179.9	181.96	179.88	184.4	177	8,974
July 28, 2025	185.99	180.8	180.8	188.98	180	18,159
July 25, 2025	192.4	185.16	185.16	192.4	183.05	20,165
July 24, 2025	191.99	190.68	190.68	193.79	188.5	15,839
July 23, 2025	192	191.3	191.3	192	185.41	31,013
July 22, 2025	196.09	189.41	189.41	199.9	189	48,894
July 21, 2025	196.99	196.09	196.09	202	194.5	24,736
July 18, 2025	191.67	197.16	197.16	199	190.01	40,644
July 17, 2025	194	191.68	191.68	197.68	190.11	65,918
July 16, 2025	196.9	198.26	198.26	205.5	196.9	211,770
July 15, 2025	207.27	207.27	207.27	207.27	207.27	9,488
July 14, 2025	218.18	218.18	218.18	218.18	218.18	22,773
July 11, 2025	221	229.67	229.67	233	221	74,786
July 10, 2025	238.69	226.45	226.45	238.69	223.2	113,538
July 09, 2025	231	234.84	234.84	237.17	231	121,294
July 08, 2025	223	230.06	230.06	236.8	223	255,956
July 07, 2025	217.05	222.58	222.58	229.95	216.52	168,119
July 04, 2025	212.4	215.79	215.79	217	211	145,973
July 03, 2025	204.7	210.71	210.71	212	203.25	33,252
July 02, 2025	208.79	204.02	204.02	210.23	201.1	33,181
July 01, 2025	206.8	208.79	208.79	209.75	205.99	14,196
June 30, 2025	208.67	207.29	207.29	210.32	205.75	21,576
June 27, 2025	210.26	206.36	206.36	213.5	204.43	34,373
June 26, 2025	211.36	209.23	209.23	212.32	208.5	17,496
June 25, 2025	204.66	210.79	210.79	213	204.21	53,599
June 24, 2025	200	203.65	203.65	206.88	200	24,331
June 23, 2025	204.9	198.19	198.19	204.93	195.41	26,679
June 20, 2025	198.22	198.54	198.54	200.5	197.41	13,782
June 19, 2025	206.84	198.23	198.23	209.71	196.41	40,583
June 18, 2025	207.2	206.85	206.85	211.95	205.08	31,197
June 17, 2025	203.26	207.2	207.2	213.2	203.26	59,922
June 16, 2025	200.18	203.26	203.26	204.02	197.17	28,866
June 13, 2025	203.5	199.86	199.86	204.64	197.55	30,979
June 12, 2025	206.5	205.8	205.8	210.8	202	147,616
June 11, 2025	194.95	203.9	203.9	208	194.85	149,018
June 10, 2025	192.55	194.87	194.87	197.9	192.46	31,818
June 09, 2025	191.89	192.1	192.1	195.4	191.8	27,111
June 06, 2025	191.9	191.89	191.89	194.31	189.25	25,854
June 05, 2025	187.23	189.71	189.71	195.58	187.23	47,571
June 04, 2025	191.5	186.54	186.54	191.5	186	37,334
June 03, 2025	188.3	189.01	189.01	194.38	188.1	21,923
June 02, 2025	190	191.32	191.32	198	187.71	45,795
May 30, 2025	188.37	187.85	187.85	189.19	186.51	14,516
May 29, 2025	191.9	188.37	188.37	192.03	187.2	14,697
May 28, 2025	194.65	190.49	190.49	197.8	190	19,516
May 27, 2025	194.69	192.06	192.06	196.89	191.05	15,799
May 26, 2025	193.05	194.68	194.68	199.5	193.05	40,421

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