U.S. Markets closed

Biocon Limited (BIOCON.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
400.25-2.35 (-0.58%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017403.00409.55393.20400.25400.253,032,146
Jul 20, 2017418.90419.90399.20402.60402.604,114,815
Jul 20, 20171 Dividend
Jul 19, 2017414.25438.85413.15416.95415.955,454,141
Jul 18, 2017405.55419.50398.15413.05412.066,765,543
Jul 17, 2017400.35412.40394.00409.00408.027,457,948
Jul 14, 2017389.75404.45386.25400.35399.3919,381,917
Jul 13, 2017368.00370.00357.35367.70366.828,277,701
Jul 12, 2017345.20369.85340.25366.75365.8719,839,977
Jul 11, 2017325.30329.40322.20322.80322.031,186,829
Jul 10, 2017322.70328.50316.25322.05321.28582,650
Jul 07, 2017338.80343.80335.15336.85336.04864,929
Jul 06, 2017342.00343.50337.55339.25338.44579,405
Jul 05, 2017335.00341.00333.40339.55338.74826,357
Jul 04, 2017333.70335.50328.00333.65332.85890,683
Jul 03, 2017330.00332.25328.10331.30330.51436,674
Jun 30, 2017328.45332.65326.70331.05330.26808,101
Jun 29, 2017329.10334.40325.75332.15331.353,272,359
Jun 28, 2017322.95329.55319.25328.00327.211,010,224
Jun 27, 2017328.90332.90319.90322.95322.181,370,680
Jun 23, 2017334.70336.80327.00328.90328.111,117,821
Jun 22, 2017338.00342.50330.80332.10331.301,709,306
Jun 21, 2017334.00339.15332.75337.55336.741,048,543
Jun 20, 2017331.40336.05327.10334.80334.001,397,542
Jun 19, 2017338.80339.10328.80330.30329.511,218,948
Jun 16, 2017347.00348.00335.40339.10338.291,515,008
Jun 15, 2017340.00346.00333.05344.80343.973,931,911
Jun 15, 20173/1 Stock Split
Jun 14, 2017344.67344.67338.00339.92339.103,813,207
Jun 13, 2017346.00348.33339.67341.05340.234,794,633
Jun 12, 2017346.67350.83343.52345.25344.423,983,199
Jun 09, 2017342.67343.28336.72340.92340.101,945,746
Jun 08, 2017336.67343.30334.28341.10340.285,058,402
Jun 07, 2017331.67336.33329.58332.58331.792,442,756
Jun 06, 2017329.00334.33326.67330.52329.722,680,281
Jun 05, 2017324.00328.97322.02327.98327.201,591,512
Jun 02, 2017320.33326.67320.33323.75322.972,684,382
Jun 01, 2017316.33324.40316.00318.95318.193,425,640
May 31, 2017312.40320.57311.67316.22315.461,739,256
May 30, 2017314.67317.25310.02314.20313.451,844,700
May 29, 2017311.80320.92307.17315.32314.562,188,104
May 26, 2017310.63317.10304.77313.20312.453,231,915
May 25, 2017297.33314.00295.03311.33310.597,460,406
May 24, 2017315.45315.50295.63297.57296.855,240,664
May 23, 2017327.20327.67311.93315.45314.693,693,345
May 22, 2017328.50335.33325.67327.70326.91984,417
May 19, 2017331.48332.75323.62326.60325.822,015,508
May 18, 2017329.03336.67325.35329.40328.613,328,863
May 17, 2017336.27336.33329.00331.03330.241,748,448
May 16, 2017337.33338.40331.85335.25334.452,498,484
May 15, 2017330.00341.00324.00337.17336.364,934,538
May 12, 2017334.00335.42325.33327.18326.404,474,962
May 11, 2017336.67339.33330.97333.55332.753,016,752
May 10, 2017333.33346.00327.55334.80334.009,112,578
May 09, 2017351.67353.00347.40348.68347.851,752,606
May 08, 2017343.67353.23343.67351.13350.291,791,288
May 05, 2017351.68353.23343.33345.53344.704,152,174
May 04, 2017344.33355.93340.37351.80350.966,057,840
May 03, 2017360.73361.75339.02344.20343.379,386,160
May 02, 2017367.90372.15361.43362.27361.402,196,177
Apr 28, 2017366.67375.00360.87367.90367.026,890,808
Apr 27, 2017375.67385.00371.58373.53372.644,698,177
Apr 26, 2017393.00394.80372.33375.67374.775,127,834
Apr 25, 2017369.00396.00369.00388.48387.5514,743,215
Apr 24, 2017363.00364.73351.17355.18354.331,437,726
Apr 21, 2017372.67374.53360.55364.18363.311,362,027
Apr 20, 2017370.15375.00368.67372.27371.37497,814
Apr 19, 2017372.33373.60368.33370.15369.26550,662
Apr 18, 2017370.33376.80368.00370.78369.89900,438
Apr 17, 2017365.45371.67362.23370.30369.41567,351
Apr 13, 2017372.07373.60361.57365.45364.571,001,268
Apr 12, 2017371.67380.00368.33373.33372.441,986,600
Apr 11, 2017368.33372.30367.67371.05370.16492,339
Apr 10, 2017366.00371.45366.00368.37367.48682,512
Apr 07, 2017374.00374.35365.20366.38365.50864,315
Apr 06, 2017374.67376.67368.78371.47370.58693,372
Apr 05, 2017377.07378.78372.10374.57373.67721,599
Apr 03, 2017377.85381.12375.92377.07376.16572,322
Mar 31, 2017379.33383.00376.33377.43376.53642,762
Mar 30, 2017382.33382.33378.17379.68378.77911,340
Mar 29, 2017380.47387.63377.50383.48382.561,315,809
Mar 28, 2017380.63381.67375.80380.08379.17815,592
Mar 27, 2017381.67381.95376.17377.48376.58659,250
Mar 24, 2017375.37382.57375.37380.90379.991,085,559
Mar 23, 2017380.00381.00374.33376.20375.30614,058
Mar 22, 2017380.00382.30376.93378.37377.461,068,957
Mar 21, 2017375.48384.05373.33382.72381.802,613,267
Mar 20, 2017372.70378.12371.80375.53374.63908,484
Mar 17, 2017373.75376.00368.68373.48372.591,105,707
Mar 16, 2017373.33376.00371.00373.40372.501,003,734
Mar 15, 2017373.33375.00369.03372.15371.262,645,229
Mar 14, 2017353.72366.25353.68364.80363.931,855,041
Mar 10, 2017357.35359.10352.20353.72352.87751,869
Mar 09, 2017358.48360.48356.00357.10356.24635,817
Mar 08, 2017359.67364.32357.10359.52358.651,505,271
Mar 07, 2017357.67362.68355.22359.38358.521,576,803
Mar 06, 2017358.65359.77351.72356.15355.301,496,208
Mar 03, 2017340.83362.33339.18357.32356.468,469,102
Mar 02, 2017373.00374.00340.93344.30343.475,403,675
Mar 01, 2017376.00377.82371.00371.42370.531,094,181
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...