U.S. Markets closed

Biocon Limited (BIOCON.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
355.30-8.85 (-2.43%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017362.00363.60353.60355.30355.301,121,514
Sep 21, 2017355.50365.00354.65364.15364.152,797,195
Sep 20, 2017361.50361.50352.40354.75354.751,069,573
Sep 19, 2017369.85369.85357.85359.20359.203,351,829
Sep 18, 2017351.00357.80347.25356.90356.902,058,757
Sep 15, 2017341.55349.65341.10348.05348.052,676,653
Sep 14, 2017339.50347.50339.35344.05344.051,299,527
Sep 13, 2017342.00346.60337.50338.80338.801,009,131
Sep 12, 2017337.60342.65337.10341.35341.351,123,128
Sep 11, 2017345.00345.60335.60336.75336.751,096,464
Sep 08, 2017347.30353.00339.45342.45342.456,173,176
Sep 07, 2017336.90343.90334.05334.75334.751,880,521
Sep 06, 2017332.45337.90330.00333.05333.051,351,308
Sep 05, 2017333.75335.00329.25334.10334.101,357,049
Sep 04, 2017339.85339.85330.20331.75331.751,326,667
Sep 01, 2017339.00342.50335.35338.05338.051,313,543
Aug 31, 2017339.00343.70335.20337.00337.002,791,153
Aug 30, 2017345.00349.40341.30343.80343.801,248,928
Aug 29, 2017343.10348.55337.30342.55342.551,564,031
Aug 28, 2017338.95346.50338.95344.10344.101,549,324
Aug 24, 2017330.00340.25330.00338.95338.952,602,725
Aug 23, 2017329.00334.80328.00330.10330.101,393,830
Aug 22, 2017329.00332.30326.00328.40328.401,716,908
Aug 21, 2017330.00330.90325.15327.35327.351,651,928
Aug 18, 2017329.00331.85324.20328.95328.952,231,028
Aug 17, 2017326.00337.95318.05328.40328.406,874,084
Aug 16, 2017349.30351.45320.25328.40328.4010,810,055
Aug 14, 2017344.80352.00338.20349.30349.301,812,643
Aug 11, 2017330.00346.60324.20340.55340.552,566,989
Aug 10, 2017337.00343.40322.50331.10331.101,985,991
Aug 09, 2017351.00351.00336.00339.00339.001,632,080
Aug 08, 2017355.70358.55348.60349.95349.952,005,421
Aug 07, 2017360.20362.10353.40354.25354.251,723,793
Aug 04, 2017352.40359.60346.50357.00357.009,593,344
Aug 03, 2017382.05383.95374.05374.85374.851,579,103
Aug 02, 2017377.50386.70376.05384.35384.351,942,603
Aug 01, 2017370.50381.00370.50376.70376.703,282,809
Jul 31, 2017391.00395.55383.45384.70384.701,931,685
Jul 28, 2017372.00394.00371.20390.65390.654,724,394
Jul 27, 2017405.90408.05396.50399.30399.302,552,540
Jul 26, 2017405.00407.75398.45403.40403.402,188,044
Jul 25, 2017399.60408.00395.50403.70403.702,344,243
Jul 24, 2017399.00405.90396.10399.00399.002,090,835
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...