BIOCON.NS Historical Prices | BIOCON LIMITED Stock

Dow

0.34% Nasdaq

0.16%

Biocon Limited (BIOCON.NS)

-NSE

279.35 3.25(1.15%) 5:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 30, 2004	260.00	261.45	257.10	259.48	383,500	122.46
Aug 27, 2004	260.25	262.45	259.00	259.58	774,600	122.51
Aug 26, 2004	253.75	259.50	252.50	257.45	605,800	121.50
Aug 25, 2004	257.45	258.00	251.00	251.93	438,100	118.90
Aug 24, 2004	256.00	258.88	251.50	256.80	359,600	121.20
Aug 23, 2004	258.50	261.00	255.52	256.12	450,300	120.88
Aug 20, 2004	261.00	261.25	257.83	258.60	498,900	122.05
Aug 19, 2004	258.30	262.75	257.65	260.27	657,300	122.84
Aug 18, 2004	263.00	264.35	255.52	257.10	819,300	121.34
Aug 17, 2004	267.50	268.85	261.00	262.23	863,200	123.76
Aug 16, 2004	264.50	268.20	263.00	265.70	789,300	125.40
Aug 13, 2004	264.50	267.17	262.75	263.75	701,900	124.48
Aug 11, 2004	269.38	273.20	265.02	265.98	1,611,500	125.53
Aug 10, 2004	264.65	270.90	263.77	267.62	1,373,300	126.31
Aug 9, 2004	264.90	265.40	260.33	263.30	659,900	124.26
Aug 6, 2004	262.50	267.00	262.08	264.00	1,278,800	124.59
Aug 5, 2004	261.50	264.38	261.02	262.17	698,100	123.73
Aug 4, 2004	263.85	266.88	258.80	259.92	1,086,400	122.67
Aug 3, 2004	268.00	270.60	263.50	264.33	1,079,400	124.75
Aug 2, 2004	271.15	273.48	268.00	268.52	508,700	126.73
Jul 30, 2004	268.00	273.40	268.00	270.35	850,700	127.59
Jul 29, 2004	268.00	271.50	266.48	267.35	577,300	126.18
Jul 28, 2004	277.23	277.23	266.65	268.25	873,000	126.60
Jul 26, 2004	262.50	272.50	261.15	268.42	1,465,400	126.68
Jul 23, 2004	265.50	267.90	261.58	262.60	1,235,800	123.93
Jul 22, 2004	268.85	271.27	263.08	264.27	1,142,200	124.72
Jul 21, 2004	265.00	271.62	264.50	266.62	1,499,600	125.83
Jul 20, 2004	269.00	274.75	265.25	268.10	2,366,200	126.53
Jul 19, 2004	275.50	276.20	266.65	268.30	1,542,200	126.62
Jul 16, 2004	279.00	279.70	274.55	275.08	1,619,600	129.82
Jul 15, 2004	282.50	282.50	275.10	277.70	1,877,400	131.06
Jul 14, 2004	280.00	299.33	278.30	280.17	4,101,200	132.23
Jul 13, 2004	275.00	281.00	250.52	276.92	1,318,700	130.69
Jul 12, 2004	274.00	281.70	274.00	276.65	1,396,700	130.57
Jul 9, 2004	250.00	277.90	245.00	275.05	3,169,900	129.81
Jul 8, 2004	267.35	287.35	259.25	265.08	8,847,100	125.10
Jul 7, 2004	257.45	264.98	257.45	262.98	2,269,200	124.11
Jul 6, 2004	254.90	259.33	254.90	258.15	987,100	121.83
Jul 5, 2004	252.77	259.00	252.50	254.98	1,293,200	120.34
Jul 1, 2004	251.00	253.25	247.88	251.15	1,248,100	118.53
Jun 30, 2004	255.70	256.50	249.55	250.48	1,033,800	118.21
Jun 29, 2004	253.50	258.00	251.27	253.50	1,754,600	119.64
Jun 28, 2004	245.40	254.65	245.25	252.95	1,734,300	119.38
Jun 25, 2004	238.73	246.95	236.65	244.25	2,062,700	115.27
Jun 24, 2004	238.90	239.93	233.18	237.62	1,189,700	112.15
Jun 23, 2004	238.00	241.95	235.68	236.80	1,551,700	111.76
Jun 22, 2004	241.35	242.45	235.00	235.80	1,298,000	111.29
Jun 21, 2004	245.00	248.93	240.50	241.57	1,191,100	114.01
Jun 18, 2004	249.85	249.85	242.50	244.38	1,425,700	115.33
Jun 17, 2004	254.85	256.00	246.07	247.98	2,092,500	117.03
Jun 16, 2004	256.50	260.45	253.75	254.77	2,023,800	120.24
Jun 15, 2004	247.95	256.90	247.95	255.12	2,106,200	120.41
Jun 14, 2004	260.00	260.00	247.65	248.65	1,642,300	117.35
Jun 11, 2004	266.90	267.30	258.17	259.88	1,706,400	122.65
Jun 10, 2004	263.35	270.00	259.95	265.92	3,610,600	125.50
Jun 9, 2004	249.00	264.30	249.00	262.48	6,224,200	123.88
Jun 8, 2004	243.50	251.75	242.00	246.32	2,299,300	116.25
Jun 7, 2004	243.65	246.43	239.00	240.65	1,142,400	113.57
Jun 4, 2004	242.50	246.00	235.00	241.27	1,346,200	113.87
Jun 3, 2004	249.40	255.43	242.65	244.10	1,495,200	115.20
Jun 2, 2004	243.00	249.00	243.00	246.73	596,800	116.44
Jun 1, 2004	245.35	251.50	241.57	242.70	875,900	114.54
May 31, 2004	253.50	253.50	239.30	242.73	1,123,100	114.55
May 28, 2004	262.50	265.50	254.15	255.30	1,088,700	120.49
May 27, 2004	264.45	266.50	261.02	263.50	612,200	124.36
May 26, 2004	265.00	270.98	265.00	266.10	892,000	125.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BIOCON.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Biocon Limited (BIOCON.NS)