NSE - Delayed Quote INR

Biocon Limited (BIOCON.NS)

306.40 +14.75 (+5.06%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 292.00 313.40 292.00 306.40 306.40 45,364,974
Apr 25, 2024 292.00 293.70 287.85 291.65 291.65 7,923,803
Apr 24, 2024 284.10 295.00 281.40 289.60 289.60 24,783,743
Apr 23, 2024 275.00 281.00 271.30 280.15 280.15 10,392,195
Apr 22, 2024 264.40 272.50 262.15 271.15 271.15 8,601,670
Apr 19, 2024 265.00 265.35 259.85 261.65 261.65 5,479,033
Apr 18, 2024 271.90 275.50 265.80 267.20 267.20 9,499,931
Apr 16, 2024 264.80 269.00 262.25 263.75 263.75 3,484,465
Apr 15, 2024 271.75 271.75 262.10 265.25 265.25 4,071,926
Apr 12, 2024 280.00 283.15 273.10 274.00 274.00 6,929,503
Apr 10, 2024 272.80 283.20 272.00 278.30 278.30 14,611,970
Apr 9, 2024 275.45 276.95 269.50 271.30 271.30 2,814,928
Apr 8, 2024 272.80 277.10 267.70 273.80 273.80 4,185,920
Apr 5, 2024 270.95 272.90 269.00 270.95 270.95 2,215,292
Apr 4, 2024 274.40 274.85 269.20 270.25 270.25 1,849,002
Apr 3, 2024 271.95 274.95 269.75 272.60 272.60 3,164,455
Apr 2, 2024 270.00 272.50 268.45 270.05 270.05 3,294,776
Apr 1, 2024 265.50 272.65 265.50 269.70 269.70 3,457,178
Mar 28, 2024 260.00 266.75 259.20 264.15 264.15 7,744,310
Mar 27, 2024 256.95 263.25 255.85 256.60 256.60 7,577,249
Mar 26, 2024 254.20 258.95 251.00 257.70 257.70 7,271,365
Mar 22, 2024 250.20 254.70 248.45 252.20 252.20 5,586,546
Mar 21, 2024 248.50 252.30 247.55 248.70 248.70 3,542,830
Mar 20, 2024 246.50 249.55 244.55 246.85 246.85 3,465,199
Mar 19, 2024 250.80 252.40 245.05 245.75 245.75 4,014,805
Mar 18, 2024 252.80 254.55 247.75 250.65 250.65 4,693,478
Mar 15, 2024 262.00 262.60 250.25 251.65 251.65 10,073,254
Mar 14, 2024 252.50 273.45 249.90 267.40 267.40 6,106,792
Mar 13, 2024 271.00 273.45 250.40 252.85 252.85 7,078,060
Mar 12, 2024 279.30 281.65 270.00 270.35 270.35 3,628,757
Mar 11, 2024 284.00 286.20 278.10 279.20 279.20 4,569,107
Mar 7, 2024 276.00 285.20 276.00 281.90 281.90 9,041,425
Mar 6, 2024 280.00 280.85 269.25 274.50 274.50 6,070,958
Mar 5, 2024 278.95 282.70 277.00 279.95 279.95 5,524,477
Mar 4, 2024 277.90 287.20 275.70 278.90 278.90 17,778,466
Mar 1, 2024 276.55 282.25 272.50 273.90 273.90 4,963,400
Feb 29, 2024 272.65 277.60 267.45 276.50 276.50 5,644,851
Feb 28, 2024 276.00 281.50 270.10 271.05 271.05 6,304,110
Feb 27, 2024 273.40 282.00 273.30 275.70 275.70 8,810,926
Feb 26, 2024 274.80 275.95 269.10 272.95 272.95 4,389,040
Feb 23, 2024 272.00 275.00 270.10 273.05 273.05 4,763,062
Feb 22, 2024 275.00 275.80 268.00 270.80 270.80 4,385,098
Feb 21, 2024 281.50 283.80 272.65 274.00 274.00 5,852,991
Feb 20, 2024 286.75 289.60 280.00 281.20 281.20 10,218,574
Feb 19, 2024 287.00 303.10 286.85 291.05 291.05 28,508,993
Feb 16, 2024 276.00 290.00 275.55 286.85 286.85 12,781,234
Feb 15, 2024 273.70 278.00 272.50 274.30 274.30 4,257,799
Feb 14, 2024 265.55 274.40 263.90 271.70 271.70 4,842,342
Feb 13, 2024 267.00 274.30 261.00 267.20 267.20 5,350,604
Feb 12, 2024 275.10 280.50 264.60 266.70 266.70 6,238,533
Feb 9, 2024 280.95 291.05 271.50 273.40 273.40 16,961,839
Feb 8, 2024 293.00 294.35 283.60 284.70 284.70 5,818,098
Feb 7, 2024 304.00 304.00 284.35 290.25 290.25 11,567,515
Feb 6, 2024 286.40 307.10 286.00 298.55 298.55 23,649,986
Feb 5, 2024 275.95 289.50 275.35 284.65 284.65 10,372,100
Feb 2, 2024 272.00 280.80 270.60 274.70 274.70 5,660,639
Feb 1, 2024 268.30 273.65 266.15 269.95 269.95 4,986,173
Jan 31, 2024 261.15 270.35 260.00 268.40 268.40 4,943,291
Jan 30, 2024 262.00 264.35 259.05 260.00 260.00 2,637,680
Jan 29, 2024 261.30 261.55 256.40 260.10 260.10 3,314,421
Jan 25, 2024 266.30 266.40 257.00 258.70 258.70 3,864,418
Jan 24, 2024 262.50 266.40 260.85 264.50 264.50 4,637,208
Jan 23, 2024 274.60 276.45 261.45 262.50 262.50 5,447,314
Jan 19, 2024 282.00 283.45 275.25 276.10 276.10 4,152,394
Jan 18, 2024 280.15 287.25 273.35 280.30 280.30 5,337,699
Jan 17, 2024 286.25 289.25 278.20 279.70 279.70 6,926,246
Jan 16, 2024 282.25 288.70 276.30 287.60 287.60 13,568,999
Jan 15, 2024 275.70 283.00 273.80 281.10 281.10 4,445,241
Jan 12, 2024 283.45 283.65 269.10 274.20 274.20 5,430,166
Jan 11, 2024 282.95 286.50 281.25 282.10 282.10 3,239,162
Jan 10, 2024 281.20 284.95 278.80 281.45 281.45 2,847,064
Jan 9, 2024 283.10 286.80 280.50 281.20 281.20 3,105,303
Jan 8, 2024 293.20 293.20 280.00 280.55 280.55 7,064,064
Jan 5, 2024 285.35 294.50 278.70 291.30 291.30 12,166,860
Jan 4, 2024 286.00 287.85 281.20 283.60 283.60 9,653,743
Jan 3, 2024 267.95 284.50 265.60 282.35 282.35 28,706,243
Jan 2, 2024 257.60 267.70 255.85 266.20 266.20 17,494,142
Jan 1, 2024 249.80 259.65 249.65 255.55 255.55 7,038,993
Dec 29, 2023 247.40 250.75 247.40 249.65 249.65 2,137,811
Dec 28, 2023 253.05 253.30 245.00 247.35 247.35 7,352,066
Dec 27, 2023 252.15 255.70 250.85 252.75 252.75 2,913,019
Dec 26, 2023 248.00 252.00 247.75 250.65 250.65 3,586,164
Dec 22, 2023 246.45 249.20 244.80 246.30 246.30 2,273,146
Dec 21, 2023 242.35 247.00 239.30 245.70 245.70 2,124,226
Dec 20, 2023 253.75 255.55 241.40 242.60 242.60 3,532,183
Dec 19, 2023 255.90 256.90 249.60 252.35 252.35 4,813,865
Dec 18, 2023 251.90 256.80 249.05 254.10 254.10 4,310,027
Dec 15, 2023 254.95 254.95 249.25 251.70 251.70 6,815,893
Dec 14, 2023 251.65 251.65 246.90 248.05 248.05 7,398,830
Dec 13, 2023 239.80 250.00 239.00 249.30 249.30 4,745,442
Dec 12, 2023 240.45 243.00 238.25 238.65 238.65 1,455,169
Dec 11, 2023 239.80 240.55 237.65 240.05 240.05 1,612,669
Dec 8, 2023 242.60 243.80 236.90 239.00 239.00 2,350,010
Dec 7, 2023 240.95 243.75 240.55 242.25 242.25 1,857,120
Dec 6, 2023 243.50 244.45 240.00 240.40 240.40 2,329,446
Dec 5, 2023 242.10 243.40 240.30 243.10 243.10 2,272,088
Dec 4, 2023 243.30 243.40 238.90 240.65 240.65 1,817,846
Dec 1, 2023 241.00 245.10 240.05 240.65 240.65 3,020,077
Nov 30, 2023 236.75 239.15 236.15 238.30 238.30 3,794,118
Nov 29, 2023 233.20 237.40 233.20 236.75 236.75 2,307,166
Nov 28, 2023 235.40 236.25 231.25 233.10 233.10 2,846,098
Nov 24, 2023 235.45 238.95 234.90 235.35 235.35 2,203,816
Nov 23, 2023 236.50 236.50 233.20 234.65 234.65 1,158,811
Nov 22, 2023 234.45 237.50 233.70 236.00 236.00 2,803,434
Nov 21, 2023 236.80 236.80 232.90 233.70 233.70 1,697,203
Nov 20, 2023 233.00 238.70 232.30 235.00 235.00 4,820,490
Nov 17, 2023 231.90 233.50 231.50 232.75 232.75 1,783,108
Nov 16, 2023 229.60 234.20 228.25 231.90 231.90 4,508,925
Nov 15, 2023 231.50 231.75 228.45 229.10 229.10 3,215,676
Nov 13, 2023 230.10 231.85 224.35 227.35 227.35 8,590,243
Nov 10, 2023 227.85 228.65 222.55 227.40 227.40 2,629,871
Nov 9, 2023 228.95 229.50 225.90 227.05 227.05 1,989,025
Nov 8, 2023 226.20 229.35 225.45 226.85 226.85 3,110,053
Nov 7, 2023 225.15 225.90 223.60 225.35 225.35 2,717,764
Nov 6, 2023 225.60 226.90 223.60 224.85 224.85 3,115,669
Nov 3, 2023 223.70 228.00 223.00 224.50 224.50 3,721,458
Nov 2, 2023 220.45 223.60 220.25 221.75 221.75 2,216,990
Nov 1, 2023 221.00 221.60 218.30 218.70 218.70 1,171,523
Oct 31, 2023 222.20 223.45 217.50 219.65 219.65 1,965,042
Oct 30, 2023 223.00 224.05 219.85 221.90 221.90 2,213,338
Oct 27, 2023 224.10 226.00 222.45 222.70 222.70 2,766,883
Oct 26, 2023 224.70 226.05 218.00 222.10 222.10 3,304,417
Oct 25, 2023 227.00 229.40 223.90 224.40 224.40 3,158,091
Oct 23, 2023 231.45 233.40 225.10 226.25 226.25 3,841,041
Oct 20, 2023 235.50 236.60 230.50 230.95 230.95 4,771,316
Oct 19, 2023 239.00 239.50 233.40 235.40 235.40 5,417,771
Oct 18, 2023 251.50 252.00 236.70 238.65 238.65 13,082,442
Oct 17, 2023 255.00 257.50 253.70 254.90 254.90 2,999,430
Oct 16, 2023 254.50 255.05 252.50 254.20 254.20 1,514,070
Oct 13, 2023 259.45 259.50 254.00 254.55 254.55 2,764,245
Oct 12, 2023 258.00 261.25 257.40 260.10 260.10 1,572,827
Oct 11, 2023 258.80 259.80 257.10 257.40 257.40 1,496,819
Oct 10, 2023 261.00 261.70 255.65 257.90 257.90 2,682,999
Oct 9, 2023 261.20 263.85 259.65 260.45 260.45 1,225,855
Oct 6, 2023 264.00 265.85 262.60 264.55 264.55 1,215,958
Oct 5, 2023 266.80 267.65 263.25 263.60 263.60 897,722
Oct 4, 2023 271.75 271.75 262.70 264.85 264.85 2,557,186
Oct 3, 2023 269.10 274.90 269.10 272.70 272.70 1,984,718
Sep 29, 2023 268.70 274.00 265.10 272.20 272.20 2,867,446
Sep 28, 2023 265.15 269.75 264.25 266.90 266.90 4,594,900
Sep 27, 2023 262.80 265.80 261.65 264.65 264.65 1,584,824
Sep 26, 2023 264.85 266.00 260.90 261.65 261.65 1,175,241
Sep 25, 2023 264.35 266.15 262.80 264.10 264.10 1,072,534
Sep 22, 2023 267.00 269.25 261.30 264.35 264.35 3,614,837
Sep 21, 2023 275.00 276.00 266.20 267.00 267.00 4,855,030
Sep 20, 2023 273.95 275.65 268.50 273.20 273.20 3,260,778
Sep 18, 2023 277.80 278.40 272.00 273.20 273.20 2,554,179
Sep 15, 2023 275.00 279.90 273.25 276.75 276.75 6,956,452
Sep 14, 2023 272.65 275.40 271.50 274.95 274.95 2,486,100
Sep 13, 2023 267.30 271.95 265.85 270.85 270.85 2,367,997
Sep 12, 2023 277.30 277.30 265.55 267.30 267.30 5,319,049
Sep 11, 2023 268.35 278.05 266.85 276.40 276.40 4,969,656
Sep 8, 2023 268.05 269.25 265.90 266.40 266.40 1,573,069
Sep 7, 2023 271.75 271.75 266.20 267.60 267.60 2,855,904
Sep 6, 2023 267.95 273.50 265.65 269.40 269.40 3,864,756
Sep 5, 2023 262.00 269.30 261.50 267.10 267.10 5,013,357
Sep 4, 2023 262.45 264.95 260.70 261.35 261.35 2,135,956
Sep 1, 2023 259.85 263.35 258.80 260.80 260.80 2,015,580
Aug 31, 2023 260.30 261.75 256.95 259.35 259.35 1,952,045
Aug 30, 2023 260.00 262.00 259.30 260.00 260.00 1,662,468
Aug 29, 2023 260.15 261.15 257.55 259.15 259.15 1,535,249
Aug 28, 2023 255.95 260.50 253.85 259.90 259.90 1,511,554
Aug 25, 2023 259.80 260.50 254.10 255.40 255.40 1,994,407
Aug 24, 2023 260.40 264.00 259.90 260.50 260.50 2,373,743
Aug 23, 2023 260.05 261.95 259.80 260.35 260.35 1,152,160
Aug 22, 2023 259.70 262.20 258.75 260.00 260.00 1,855,647
Aug 21, 2023 257.95 260.00 257.25 259.45 259.45 1,392,931
Aug 18, 2023 255.25 260.90 255.25 258.20 258.20 4,142,938
Aug 17, 2023 257.15 258.00 255.10 255.85 255.85 1,982,358
Aug 16, 2023 254.00 258.00 251.65 257.15 257.15 3,619,987
Aug 14, 2023 258.15 263.70 253.30 254.60 254.60 6,885,295
Aug 11, 2023 256.95 265.25 249.70 256.20 256.20 20,590,950
Aug 10, 2023 269.00 269.00 260.55 261.40 261.40 6,839,209
Aug 9, 2023 274.70 276.50 264.75 270.05 270.05 10,018,397
Aug 8, 2023 264.20 274.00 263.70 273.15 273.15 13,421,010
Aug 7, 2023 255.90 264.30 253.30 261.40 261.40 6,179,897
Aug 4, 2023 255.90 258.20 253.05 253.55 253.55 1,988,139
Aug 3, 2023 252.95 256.85 252.10 254.55 254.55 2,844,993
Aug 2, 2023 256.70 256.70 250.65 252.95 252.95 1,574,491
Aug 1, 2023 258.90 260.50 254.65 255.80 255.80 3,486,144
Jul 31, 2023 258.00 259.20 256.00 257.10 257.10 3,156,485
Jul 28, 2023 256.95 261.20 254.50 256.75 256.75 3,317,740
Jul 27, 2023 252.00 258.00 250.60 256.10 256.10 4,530,779
Jul 26, 2023 247.00 250.20 245.00 249.45 249.45 2,240,553
Jul 25, 2023 251.75 251.75 243.40 245.70 245.70 4,702,511
Jul 24, 2023 260.00 260.40 248.50 249.50 249.50 8,242,031
Jul 21, 2023 266.00 267.25 262.75 263.95 263.95 2,515,077
Jul 20, 2023 267.25 268.75 264.90 266.25 266.25 3,529,099
Jul 19, 2023 266.55 268.20 265.25 266.80 266.80 3,708,586
Jul 18, 2023 265.25 269.70 265.00 266.10 266.10 3,653,085
Jul 17, 2023 263.00 268.00 262.60 264.60 264.60 6,311,920
Jul 14, 2023 258.05 263.40 256.15 262.20 262.20 2,624,910
Jul 13, 2023 260.40 261.65 256.00 257.15 257.15 2,780,982
Jul 12, 2023 255.00 262.35 254.30 259.15 259.15 4,526,585
Jul 11, 2023 256.00 256.40 252.55 254.20 254.20 2,604,446
Jul 10, 2023 255.00 256.35 251.55 254.70 254.70 3,929,446
Jul 7, 2023 1.50 Dividend
Jul 7, 2023 258.45 259.95 253.00 253.95 253.95 2,992,725
Jul 6, 2023 259.50 264.50 257.65 259.50 258.00 3,801,171
Jul 5, 2023 263.10 264.55 256.45 257.65 256.16 3,783,626
Jul 4, 2023 267.00 270.50 259.80 262.55 261.03 6,335,870
Jul 3, 2023 268.05 270.25 262.60 263.50 261.98 5,176,929
Jun 30, 2023 246.60 267.80 246.00 265.50 263.97 18,396,181
Jun 28, 2023 245.00 245.80 243.55 245.00 243.58 2,727,619
Jun 27, 2023 240.15 245.40 240.15 243.65 242.24 2,772,073
Jun 26, 2023 237.95 240.90 236.10 239.95 238.56 2,646,456
Jun 23, 2023 239.30 239.30 234.80 236.90 235.53 1,917,570
Jun 22, 2023 245.50 245.90 238.50 238.95 237.57 2,270,480
Jun 21, 2023 245.00 246.65 244.25 245.10 243.68 1,728,130
Jun 20, 2023 245.85 246.25 244.40 245.00 243.58 1,272,664
Jun 19, 2023 245.50 247.40 243.45 244.85 243.43 2,326,163
Jun 16, 2023 244.00 247.95 243.50 244.90 243.48 3,714,937
Jun 15, 2023 239.00 244.75 239.00 243.50 242.09 3,481,429
Jun 14, 2023 239.90 240.50 238.30 239.35 237.97 1,976,055
Jun 13, 2023 238.90 240.45 237.65 239.15 237.77 3,405,151
Jun 12, 2023 241.50 242.15 238.65 239.10 237.72 3,072,631
Jun 9, 2023 244.00 244.50 240.10 241.10 239.71 2,166,494
Jun 8, 2023 243.00 244.55 240.90 241.55 240.15 1,798,133
Jun 7, 2023 244.45 247.15 242.95 243.70 242.29 2,294,336
Jun 6, 2023 242.00 244.00 239.85 243.35 241.94 2,307,032
Jun 5, 2023 242.70 244.40 240.50 241.40 240.00 2,965,611
Jun 2, 2023 242.00 242.00 234.00 240.25 238.86 7,195,827
Jun 1, 2023 247.00 247.95 245.00 245.30 243.88 2,522,264
May 31, 2023 240.55 246.40 240.55 245.20 243.78 2,814,189
May 30, 2023 242.25 242.95 239.05 241.65 240.25 1,529,554
May 29, 2023 240.30 244.40 238.50 242.05 240.65 2,492,152
May 26, 2023 240.50 241.80 236.70 239.45 238.07 3,430,449
May 25, 2023 243.45 249.20 238.85 239.85 238.46 6,697,848
May 24, 2023 260.00 260.60 242.50 243.00 241.60 17,725,181
May 23, 2023 240.50 244.40 240.05 242.15 240.75 2,133,409
May 22, 2023 241.50 243.50 239.40 240.45 239.06 1,895,656
May 19, 2023 245.00 246.65 240.55 241.75 240.35 2,389,591
May 18, 2023 246.50 248.50 244.40 245.05 243.63 1,911,242
May 17, 2023 243.05 247.85 243.05 245.45 244.03 1,990,771
May 16, 2023 248.05 249.50 245.60 246.25 244.83 1,319,381
May 15, 2023 245.10 249.55 243.05 247.95 246.52 2,300,820
May 12, 2023 246.80 247.25 243.85 245.10 243.68 1,502,958
May 11, 2023 247.45 247.90 240.55 246.10 244.68 2,268,718
May 10, 2023 247.70 249.20 243.85 246.55 245.12 2,318,845
May 9, 2023 244.90 247.45 244.35 246.25 244.83 3,022,793
May 8, 2023 243.00 245.00 241.80 244.30 242.89 1,822,973
May 5, 2023 241.95 245.50 239.75 242.85 241.45 5,343,250
May 4, 2023 239.20 242.25 238.10 241.50 240.10 3,603,842
May 3, 2023 239.35 240.15 237.25 238.25 236.87 3,025,688
May 2, 2023 233.95 239.90 232.55 238.90 237.52 5,099,831
Apr 28, 2023 233.80 234.00 229.40 232.55 231.21 3,853,989
Apr 27, 2023 231.00 233.40 229.70 232.95 231.60 2,489,889
Apr 26, 2023 231.75 234.15 229.60 230.80 229.47 3,597,575

Related Tickers

SYNGENE.NS Syngene International Limited
698.60
-0.07%
 
LYKALABS.NS Lyka Labs Limited
123.15
-2.26%
 
DCAL.NS Dishman Carbogen Amcis Limited
229.65
-1.61%
 
SUPRIYA.NS Supriya Lifescience Limited
409.50
-1.04%
 
TAKE.NS TAKE Solutions Limited
23.45
-0.42%
 
ALBPS.PA Biophytis S.A.
0.0023
+4.55%
 
BLUEJET.NS Blue Jet Healthcare Limited
384.60
-1.83%
 
CONCORDBIO.NS Concord Biotech Limited
1,660.05
+1.45%
 
NONOF Novo Nordisk A/S
124.64
+0.92%
 
GPCR Structure Therapeutics Inc.
38.94
-0.10%