BIOCON.NS - Biocon Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018549.00575.00545.10569.35569.358,746,829
Jan 18, 2018555.10555.90536.10539.60539.601,022,827
Jan 17, 2018534.50554.00525.25551.30551.301,362,333
Jan 16, 2018539.90543.65529.05534.80534.80854,040
Jan 15, 2018540.95546.40534.00539.00539.00735,977
Jan 12, 2018547.00547.45535.00540.40540.40852,638
Jan 11, 2018542.80551.70538.00546.25546.25754,046
Jan 10, 2018545.00549.60532.30541.85541.85869,408
Jan 09, 2018553.55558.25543.75545.50545.50716,294
Jan 08, 2018544.20564.00542.25555.35555.352,156,482
Jan 05, 2018542.80545.80537.00540.95540.95816,697
Jan 04, 2018542.50545.50538.85541.65541.65863,927
Jan 03, 2018541.00546.00538.80541.85541.851,038,802
Jan 02, 2018540.40547.30534.45541.70541.701,485,518
Jan 01, 2018540.15545.95535.60538.00538.00642,155
Dec 29, 2017541.00545.30532.60537.30537.302,409,454
Dec 28, 2017541.50547.00538.25540.25540.251,838,456
Dec 27, 2017538.70548.50535.05540.85540.852,576,350
Dec 26, 2017540.20542.75537.20539.65539.651,318,203
Dec 22, 2017544.00545.45536.05540.20540.201,703,725
Dec 21, 2017532.40548.70530.35539.90539.904,447,205
Dec 20, 2017540.00540.00524.10528.80528.801,625,282
Dec 19, 2017519.30540.90516.80537.85537.852,986,321
Dec 18, 2017516.00526.80507.70515.95515.951,803,646
Dec 15, 2017517.00523.40515.70521.20521.201,032,766
Dec 14, 2017515.50516.95508.90513.55513.551,479,845
Dec 13, 2017515.20521.55512.20515.25515.251,474,488
Dec 12, 2017524.00529.95517.10520.55520.552,008,141
Dec 11, 2017524.60530.80520.50524.65524.652,230,338
Dec 08, 2017524.00525.00518.15521.70521.702,066,698
Dec 07, 2017516.00525.60514.10523.25523.254,254,663
Dec 06, 2017510.00523.00503.45519.00519.005,483,949
Dec 05, 2017515.95519.00505.00512.85512.8514,877,514
Dec 04, 2017491.95519.50482.65512.75512.7534,163,303
Dec 01, 2017445.00450.00437.35447.25447.256,200,604
Nov 30, 2017427.80436.80423.10432.15432.152,995,187
Nov 29, 2017433.00440.55427.00427.50427.503,501,973
Nov 28, 2017418.00437.00414.65432.10432.106,255,503
Nov 27, 2017415.05417.90410.40414.80414.801,131,200
Nov 24, 2017415.75419.00412.40414.65414.651,286,460
Nov 23, 2017409.20419.80405.30411.75411.753,061,531
Nov 22, 2017421.90421.90405.30408.70408.701,780,887
Nov 21, 2017425.00427.90416.70419.35419.353,828,511
Nov 20, 2017408.00425.00407.05423.20423.208,036,268
Nov 17, 2017386.00409.90385.40394.35394.354,369,089
Nov 16, 2017392.00392.70379.00382.45382.451,872,630
Nov 15, 2017368.00396.65367.45391.70391.706,080,386
Nov 14, 2017379.00379.25365.10367.40367.401,687,784
Nov 13, 2017392.70394.75375.30377.55377.551,348,633
Nov 10, 2017401.50406.40385.70390.25390.251,422,630
Nov 09, 2017405.00413.60393.90400.85400.851,947,256
Nov 08, 2017404.00417.00400.25403.00403.001,742,362
Nov 07, 2017414.00421.05400.30403.20403.203,056,670
Nov 06, 2017403.55414.75398.00412.00412.002,288,697
Nov 03, 2017380.00419.80374.40406.70406.7011,876,529
Nov 02, 2017363.45383.85362.15380.30380.304,079,283
Nov 01, 2017358.10365.25357.20362.95362.95916,406
Oct 31, 2017367.00367.00358.45359.20359.201,470,331
Oct 30, 2017360.00367.50358.75366.45366.451,448,779
Oct 27, 2017350.00364.65343.55358.95358.954,258,009
Oct 26, 2017367.50373.50354.35368.25368.254,621,989
Oct 25, 2017368.50370.70359.10367.05367.051,377,963
Oct 24, 2017364.00368.20362.20365.80365.801,115,502
Oct 23, 2017376.25378.25360.10362.40362.401,626,246
Oct 19, 2017383.00386.20373.25376.25376.25266,606
Oct 18, 2017386.25386.25377.70382.05382.05793,428
Oct 17, 2017375.00388.50372.85385.90385.901,964,030
Oct 16, 2017371.50378.60370.05375.00375.001,255,821
Oct 13, 2017371.70374.00364.05370.65370.651,204,520
Oct 12, 2017367.35376.35366.45371.85371.851,516,756
Oct 11, 2017372.00374.60363.00367.35367.353,729,568
Oct 10, 2017350.00371.60345.15369.15369.157,755,665
Oct 09, 2017351.00352.00342.00344.20344.201,666,632
Oct 06, 2017345.30352.40341.20350.90350.903,321,645
Oct 05, 2017340.50348.95336.65343.95343.951,209,960
Oct 04, 2017338.00341.75336.00339.85339.85632,811
Oct 03, 2017332.15338.05332.15337.00337.00706,649
Sep 29, 2017334.00335.75329.45332.15332.151,218,178
Sep 28, 2017337.00339.90328.00330.35330.351,544,439
Sep 27, 2017346.00346.95334.45338.25338.25771,622
Sep 26, 2017343.45348.00342.20344.50344.50739,226
Sep 25, 2017354.80355.00338.00342.50342.501,033,806
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...