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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	169.5	169.48	169.48	175.99	168.51	10,161
September 04, 2025	171.5	168.98	168.98	172	168	10,374
September 03, 2025	171.9	169.2	169.2	172	168	10,160
September 02, 2025	173.25	169.95	169.95	173.25	168.8	21,686
September 01, 2025	170.83	170.29	170.29	173.64	168.5	15,413
August 29, 2025	176.4	170.83	170.83	176.7	170	37,139
August 28, 2025	179.4	172.92	172.92	179.4	170	3,720
August 26, 2025	178.7	173.11	173.11	178.7	171.1	4,883
August 25, 2025	177.31	175.95	175.95	179.4	175	5,359
August 22, 2025	179.25	177.31	177.31	179.25	175	6,303
August 21, 2025	179	178.63	178.63	180	176.11	4,682
August 20, 2025	179	178.43	178.43	179	173.5	7,906
August 19, 2025	173.93	176.19	176.19	177	173.5	9,845
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

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