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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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