Biocon Limited (NSE:BIOCON)
India
· Delayed Price · Currency is INR 392.65
+4.30 (1.11%)
At close: Dec 5, 2025
Biocon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 389.30 | 394.00 | 386.30 | 392.65 | 392.65 | 1.11% | 4,217,316 |
| Dec 4, 2025 | 410.00 | 411.75 | 384.20 | 388.35 | 388.35 | -5.28% | 12,104,100 |
| Dec 3, 2025 | 402.00 | 412.50 | 400.05 | 410.00 | 410.00 | 2.76% | 10,962,890 |
| Dec 2, 2025 | 394.50 | 401.70 | 392.65 | 399.00 | 399.00 | 1.14% | 2,851,443 |
| Dec 1, 2025 | 398.35 | 401.00 | 392.65 | 394.50 | 394.50 | -0.97% | 1,957,799 |
| Nov 28, 2025 | 400.10 | 401.80 | 396.40 | 398.35 | 398.35 | -0.33% | 2,397,734 |
| Nov 27, 2025 | 397.95 | 404.00 | 396.70 | 399.65 | 399.65 | 0.30% | 1,913,627 |
| Nov 26, 2025 | 394.15 | 400.00 | 392.50 | 398.45 | 398.45 | 1.32% | 1,595,568 |
| Nov 25, 2025 | 395.00 | 396.60 | 391.65 | 393.25 | 393.25 | -0.51% | 1,628,532 |
| Nov 24, 2025 | 397.95 | 401.90 | 392.45 | 395.25 | 395.25 | -0.40% | 1,994,127 |
| Nov 21, 2025 | 395.45 | 401.90 | 395.00 | 396.85 | 396.85 | 0.43% | 3,348,385 |
| Nov 20, 2025 | 407.90 | 407.90 | 391.30 | 395.15 | 395.15 | -3.65% | 8,463,319 |
| Nov 19, 2025 | 424.00 | 424.45 | 408.45 | 410.10 | 410.10 | -2.73% | 3,249,725 |
| Nov 18, 2025 | 422.50 | 424.95 | 416.50 | 421.60 | 421.60 | 0.15% | 7,436,143 |
| Nov 17, 2025 | 412.50 | 423.15 | 409.60 | 420.95 | 420.95 | 2.38% | 3,740,504 |
| Nov 14, 2025 | 414.75 | 419.95 | 408.00 | 411.15 | 411.15 | -1.40% | 3,320,956 |
| Nov 13, 2025 | 407.15 | 423.10 | 405.75 | 417.00 | 417.00 | 2.73% | 12,453,550 |
| Nov 12, 2025 | 387.50 | 408.80 | 381.20 | 405.90 | 405.90 | 5.40% | 16,384,320 |
| Nov 11, 2025 | 384.00 | 388.50 | 381.25 | 385.10 | 385.10 | 0.77% | 2,492,054 |
| Nov 10, 2025 | 378.00 | 384.30 | 376.35 | 382.15 | 382.15 | 0.46% | 1,642,994 |
| Nov 7, 2025 | 384.00 | 384.45 | 376.15 | 380.40 | 380.40 | -1.25% | 2,407,710 |
| Nov 6, 2025 | 380.20 | 386.80 | 380.20 | 385.20 | 385.20 | 1.24% | 4,037,698 |
| Nov 4, 2025 | 378.00 | 384.90 | 376.10 | 380.50 | 380.50 | 0.89% | 4,295,964 |
| Nov 3, 2025 | 372.10 | 380.00 | 372.00 | 377.15 | 377.15 | 1.36% | 5,042,950 |
| Oct 31, 2025 | 378.00 | 380.35 | 371.50 | 372.10 | 372.10 | -1.19% | 2,113,126 |
| Oct 30, 2025 | 380.00 | 380.20 | 371.65 | 376.60 | 376.60 | 0.78% | 7,053,197 |
| Oct 29, 2025 | 367.55 | 374.75 | 365.60 | 373.70 | 373.70 | 2.17% | 2,588,388 |
| Oct 28, 2025 | 360.55 | 368.30 | 359.85 | 365.75 | 365.75 | 1.47% | 1,341,101 |
| Oct 27, 2025 | 359.55 | 364.00 | 358.65 | 360.45 | 360.45 | 0.26% | 1,247,932 |
| Oct 24, 2025 | 364.20 | 365.20 | 357.85 | 359.50 | 359.50 | -0.77% | 1,007,188 |
| Oct 23, 2025 | 367.90 | 369.55 | 361.40 | 362.30 | 362.30 | -1.04% | 1,776,193 |
| Oct 21, 2025 | 364.30 | 367.60 | 361.80 | 366.10 | 366.10 | 0.49% | 433,779 |
| Oct 20, 2025 | 357.95 | 364.95 | 356.70 | 364.30 | 364.30 | 2.29% | 2,280,530 |
| Oct 17, 2025 | 360.50 | 361.35 | 354.50 | 356.15 | 356.15 | -0.57% | 1,510,809 |
| Oct 16, 2025 | 356.45 | 360.10 | 356.00 | 358.20 | 358.20 | 0.51% | 1,381,944 |
| Oct 15, 2025 | 351.85 | 357.15 | 350.05 | 356.40 | 356.40 | 1.29% | 2,332,613 |
| Oct 14, 2025 | 351.20 | 355.90 | 342.95 | 351.85 | 351.85 | 0.70% | 4,339,891 |
| Oct 13, 2025 | 353.45 | 353.45 | 346.95 | 349.40 | 349.40 | -1.15% | 833,741 |
| Oct 10, 2025 | 352.05 | 357.90 | 348.60 | 353.45 | 353.45 | 0.27% | 2,001,620 |
| Oct 9, 2025 | 350.90 | 356.55 | 350.50 | 352.50 | 352.50 | 1.00% | 2,666,494 |
| Oct 8, 2025 | 346.90 | 354.95 | 346.90 | 349.00 | 349.00 | 0.35% | 3,503,144 |
| Oct 7, 2025 | 349.30 | 351.10 | 346.90 | 347.80 | 347.80 | 0.01% | 1,920,469 |
| Oct 6, 2025 | 352.25 | 352.80 | 344.60 | 347.75 | 347.75 | -1.28% | 2,505,387 |
| Oct 3, 2025 | 347.60 | 352.95 | 346.75 | 352.25 | 352.25 | 1.67% | 2,628,207 |
| Oct 1, 2025 | 341.00 | 348.30 | 341.00 | 346.45 | 346.45 | 1.60% | 1,955,193 |
| Sep 30, 2025 | 341.00 | 342.80 | 337.05 | 341.00 | 341.00 | 0.25% | 845,656 |
| Sep 29, 2025 | 340.20 | 343.50 | 338.20 | 340.15 | 340.15 | 0.37% | 1,703,064 |
| Sep 26, 2025 | 349.00 | 350.30 | 337.70 | 338.90 | 338.90 | -4.79% | 3,635,613 |
| Sep 25, 2025 | 361.00 | 361.40 | 354.05 | 355.95 | 355.95 | -0.84% | 1,822,433 |
| Sep 24, 2025 | 359.50 | 361.25 | 356.15 | 358.95 | 358.95 | -0.15% | 1,684,569 |