BIOCON.BO - Biocon Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017386.00386.05378.00381.15381.15161,054
Oct 17, 2017375.30388.00372.80385.40385.40315,948
Oct 16, 2017370.10378.00370.00375.30375.30185,812
Oct 13, 2017371.10373.90364.30370.00370.00162,017
Oct 12, 2017367.40375.70366.75371.10371.10226,083
Oct 11, 2017370.00374.20362.55365.40365.40287,909
Oct 10, 2017350.70371.50347.00368.75368.751,035,576
Oct 09, 2017350.00351.40342.10343.85343.85108,276
Oct 06, 2017341.00350.95341.00349.65349.65233,710
Oct 05, 2017341.00348.70337.30344.30344.30162,094
Oct 04, 2017333.15341.20333.15339.75339.7568,824
Oct 03, 2017332.95337.80320.00336.05336.05167,523
Sep 29, 2017337.00337.10330.00332.95332.95122,788
Sep 28, 2017338.50338.50328.35331.40331.40214,811
Sep 27, 2017346.25346.90335.00338.50338.5072,389
Sep 26, 2017342.50347.60342.35344.45344.4557,971
Sep 25, 2017354.90354.90337.80342.65342.65497,414
Sep 22, 2017362.80363.55352.75354.90354.90119,234
Sep 21, 2017356.70364.85355.45363.10363.10226,493
Sep 20, 2017361.00363.70352.70354.60354.60219,641
Sep 19, 2017370.00370.00358.00359.35359.35566,471
Sep 18, 2017349.50359.10347.00357.05357.05235,599
Sep 15, 2017343.90348.45341.35346.85346.85209,649
Sep 14, 2017340.00347.00339.70344.35344.35232,181
Sep 13, 2017341.00346.70337.80338.80338.80130,320
Sep 12, 2017334.15342.40334.15340.55340.55113,740
Sep 11, 2017347.00347.00335.95337.35337.35127,521
Sep 08, 2017346.70353.00340.00342.40342.40480,943
Sep 07, 2017334.50343.70334.05335.15335.15192,248
Sep 06, 2017333.00337.70330.50333.55333.55177,079
Sep 05, 2017332.05335.00329.10334.00334.00147,486
Sep 04, 2017338.35339.10330.00331.85331.85164,432
Sep 01, 2017340.50342.50336.10338.35338.35140,664
Aug 31, 2017338.90343.80336.05337.70337.70176,881
Aug 30, 2017341.60349.00341.60344.10344.1080,680
Aug 29, 2017341.50348.00336.50341.45341.45145,828
Aug 28, 2017338.20346.25338.20343.40343.40183,150
Aug 24, 2017332.00340.00330.70338.20338.20263,605
Aug 23, 2017330.00334.80328.50330.15330.15226,963
Aug 22, 2017328.80332.40326.20328.00328.00235,380
Aug 21, 2017328.60330.50325.20327.00327.00291,088
Aug 18, 2017328.00331.65324.90328.65328.65302,026
Aug 17, 2017327.40337.80318.85329.25329.251,013,790
Aug 16, 2017349.25353.70320.80328.80328.801,487,111
Aug 14, 2017342.05351.80338.35349.25349.25334,213
Aug 11, 2017330.05346.20324.30340.55340.55421,031
Aug 10, 2017338.70343.70322.75331.65331.65501,369
Aug 09, 2017352.00352.00336.00339.40339.40377,260
Aug 08, 2017356.40358.80349.10350.25350.25441,446
Aug 07, 2017357.00361.40353.50354.60354.60297,974
Aug 04, 2017341.00359.50341.00357.35357.351,059,556
Aug 03, 2017385.00385.00374.50375.30375.30297,279
Aug 02, 2017375.10386.60375.10383.70383.70463,408
Aug 01, 2017368.75380.70368.75376.85376.85395,280
Jul 31, 2017391.10395.05383.20384.45384.45405,861
Jul 28, 2017373.80393.80371.70390.15390.15537,488
Jul 27, 2017404.10407.85396.90399.10399.10326,219
Jul 26, 2017407.70407.80398.85403.65403.65396,643
Jul 25, 2017400.00408.20395.65404.20404.20321,442
Jul 24, 2017399.10406.20396.50398.90398.90253,853
Jul 21, 2017406.00409.65394.30400.00400.00365,507
Jul 20, 2017419.50419.60400.00403.90403.90499,744
Jul 20, 20171 Dividend
Jul 19, 2017415.00424.15413.65416.95415.95637,888
Jul 18, 2017407.70418.95399.00413.85412.861,169,797
Jul 17, 2017400.00411.95393.70407.40406.42927,835
Jul 14, 2017388.75404.00385.00399.20398.242,149,931
Jul 13, 2017366.10369.55357.05366.65365.771,232,096
Jul 12, 2017350.05370.80340.50367.30366.422,612,103
Jul 11, 2017326.00329.00322.50323.10322.33304,738
Jul 10, 2017328.00336.00305.00321.25320.481,845,240
Jul 07, 2017339.80343.95335.30337.05336.24163,422
Jul 06, 2017343.50343.50338.00339.70338.89126,242
Jul 05, 2017334.55340.85333.40339.35338.54143,344
Jul 04, 2017332.90335.55328.30332.70331.90148,556
Jul 03, 2017330.85332.25328.30330.45329.66102,993
Jun 30, 2017331.80335.00326.60331.80331.00201,449
Jun 29, 2017328.40334.20325.80328.85328.06151,569
Jun 28, 2017322.95329.30319.95327.85327.06203,116
Jun 27, 2017329.70333.40320.15323.05322.28188,335
Jun 23, 2017336.00337.00327.85329.70328.91257,202
Jun 22, 2017338.00342.60330.80332.05331.25397,153
Jun 21, 2017336.00338.85333.00336.65335.84176,526
Jun 20, 2017333.00337.00327.45335.00334.20212,198
Jun 19, 2017345.00345.00329.00330.45329.66267,339
Jun 16, 2017347.40348.00335.50338.40337.59233,030
Jun 15, 2017340.00346.50333.50344.05343.22405,426
Jun 15, 20173/1 Stock Split
Jun 14, 2017343.33345.30338.20340.30339.48527,094
Jun 13, 2017346.63348.13340.00340.72339.90590,715
Jun 12, 2017346.67350.70343.67345.07344.24500,748
Jun 09, 2017342.98343.32337.00340.82340.00157,947
Jun 08, 2017335.00342.57334.52340.32339.50469,482
Jun 07, 2017330.85336.17330.00332.83332.03271,524
Jun 06, 2017329.32334.33326.67330.28329.49268,266
Jun 05, 2017324.02328.70322.52327.47326.68180,255
Jun 02, 2017323.33326.67320.67324.00323.22325,881
Jun 01, 2017316.68324.75316.00318.85318.09380,961
May 31, 2017315.00320.53311.95316.30315.54176,730
May 30, 2017315.00317.67310.33315.25314.49206,019
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...