Biocon

🏛️ india →
340.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 265.80 266.35 264.20 265.05 0.2M
2022-12-29 266.10 267.90 261.65 262.60 10.8M
2022-12-28 267.50 268.25 264.50 265.35 6.9M
2022-12-27 267.85 267.90 265.25 267.20 8.7M
2022-12-26 271.00 271.75 265.05 266.75 6.7M
2022-12-23 274.50 279.35 268.55 269.85 4.2M
2022-12-22 275.60 276.70 267.35 272.40 2.1M
2022-12-21 265.70 275.00 265.70 273.90 2.1M
2022-12-20 265.95 266.30 261.45 264.65 1.2M
2022-12-19 268.75 268.75 264.10 265.85 1.0M
2022-12-16 268.90 272.60 267.55 268.60 0.5M
2022-12-15 275.20 276.80 272.00 273.05 0.4M
2022-12-14 270.90 277.20 270.85 274.90 0.8M
2022-12-13 274.55 275.25 269.60 269.90 0.6M
2022-12-12 276.35 277.55 273.45 274.30 0.2M
2022-12-09 280.15 280.60 274.50 275.95 0.2M
2022-12-08 280.05 280.05 276.50 279.15 0.2M
2022-12-07 277.00 280.10 277.00 279.05 0.2M
2022-12-06 283.50 283.50 277.10 277.60 0.4M
2022-12-05 288.65 288.65 283.00 283.50 0.2M
2022-12-02 287.30 288.35 286.15 288.00 0.1M
2022-12-01 287.45 289.95 286.90 288.65 0.1M
2022-11-30 288.30 290.00 285.00 286.85 0.2M
2022-11-29 285.75 287.35 285.50 285.70 0.0M
2022-11-28 286.80 288.40 284.40 285.35 0.1M
2022-11-25 279.10 286.60 279.05 285.90 0.2M
2022-11-24 283.85 284.45 276.00 276.45 8.7M
2022-11-23 285.95 285.95 282.00 282.55 7.1M
2022-11-22 287.50 287.50 282.00 284.35 8.6M
2022-11-21 290.75 290.95 285.05 287.50 7.9M
2022-11-18 287.00 292.10 285.35 290.05 1.9M
2022-11-17 286.30 288.70 284.90 288.05 0.7M
2022-11-16 287.25 290.00 283.65 286.65 0.9M
2022-11-15 287.00 287.95 280.65 286.85 0.9M
2022-11-14 283.20 291.20 282.00 289.95 0.6M
2022-11-11 282.25 287.50 281.00 283.55 0.6M
2022-11-10 280.45 285.10 274.50 278.95 0.6M
2022-11-09 280.95 285.30 279.60 281.10 0.3M
2022-11-07 277.15 281.00 275.40 280.60 0.3M
2022-11-04 284.05 284.05 275.35 276.70 0.3M
2022-11-03 270.00 283.15 269.25 282.15 0.7M
2022-11-02 273.40 274.00 270.30 271.40 0.3M
2022-11-01 274.50 276.85 272.50 272.95 0.2M
2022-10-31 277.00 278.55 272.00 272.30 0.1M
2022-10-28 277.70 278.00 275.00 275.10 0.1M
2022-10-27 273.45 279.00 272.25 278.10 12.0M
2022-10-25 270.20 274.85 268.00 273.15 9.6M
2022-10-24 272.75 272.75 268.50 269.30 0.5M
2022-10-21 271.75 271.75 267.25 269.90 7.7M
2022-10-20 268.65 273.55 268.55 271.15 7.9M
2022-10-19 268.80 275.20 266.15 270.35 2.3M
2022-10-18 267.45 269.20 266.25 268.25 0.8M
2022-10-17 263.30 267.40 259.70 265.55 1.4M
2022-10-14 266.00 267.70 262.75 263.05 1.4M
2022-10-13 270.65 270.80 263.10 264.35 1.6M
2022-10-12 269.50 270.90 264.60 269.60 1.6M
2022-10-11 278.75 278.75 269.25 270.50 1.0M
2022-10-10 283.00 283.00 277.00 279.05 1.1M
2022-10-07 290.35 292.00 283.10 284.95 1.1M
2022-10-06 300.55 300.55 293.30 294.20 0.6M
2022-10-04 297.80 301.40 296.10 300.85 0.2M
2022-10-03 294.15 298.55 293.70 294.70 0.2M
2022-09-30 289.80 295.00 289.80 293.50 0.3M
2022-09-29 287.00 291.00 285.85 287.95 8.0M
2022-09-28 280.00 288.70 278.00 285.45 6.6M
2022-09-27 280.15 282.50 274.90 281.45 10.0M
2022-09-26 283.75 285.50 277.00 277.60 7.8M
2022-09-23 290.85 294.85 285.15 285.70 3.5M
2022-09-22 291.55 292.60 287.05 291.55 1.9M
2022-09-21 299.35 300.35 291.00 291.70 1.3M
2022-09-20 293.55 303.40 292.25 301.05 1.2M
2022-09-19 292.25 293.50 288.00 291.80 0.7M
2022-09-16 301.45 302.70 292.75 293.20 0.7M
2022-09-15 309.20 309.55 299.00 301.60 0.6M
2022-09-14 304.00 310.05 303.45 307.60 0.4M
2022-09-13 306.50 307.70 305.60 306.40 0.1M
2022-09-12 306.90 308.25 306.00 306.70 0.2M
2022-09-09 304.45 307.50 304.00 305.20 0.3M
2022-09-08 306.00 306.00 301.50 302.60 0.3M
2022-09-07 296.00 306.00 295.45 305.15 0.4M
2022-09-06 297.35 297.35 293.30 295.40 0.2M
2022-09-05 296.95 296.95 292.85 296.05 0.2M
2022-09-02 306.05 306.10 296.65 297.90 0.4M
2022-09-01 307.00 307.00 301.00 304.55 0.3M
2022-08-30 309.00 313.30 308.55 312.65 0.1M
2022-08-29 305.00 307.50 301.80 306.55 0.2M
2022-08-26 311.70 312.25 308.90 310.20 0.1M
2022-08-25 308.75 310.85 308.00 308.55 6.9M
2022-08-24 309.60 311.55 307.45 308.55 5.6M
2022-08-23 305.95 310.40 305.40 309.50 5.6M
2022-08-22 308.40 309.65 304.50 306.75 6.0M
2022-08-19 317.75 317.75 309.35 309.95 3.1M
2022-08-18 318.05 319.90 315.10 316.95 1.2M
2022-08-17 321.30 321.30 318.25 319.95 0.8M
2022-08-16 314.80 321.05 313.95 319.95 0.7M
2022-08-12 316.30 317.10 313.00 313.40 0.5M
2022-08-11 317.95 319.00 317.30 318.65 0.2M
2022-08-10 317.50 319.50 315.50 316.60 0.2M
2022-08-08 315.00 318.50 315.00 316.80 0.1M
2022-08-05 317.00 319.00 314.80 315.70 0.3M
2022-08-04 312.00 317.70 311.40 317.05 0.3M
2022-08-03 313.00 314.10 308.70 311.25 0.2M
2022-08-02 311.55 315.20 311.05 314.40 0.3M
2022-08-01 311.55 313.25 310.00 312.50 0.3M
2022-07-29 310.95 311.80 308.20 310.70 0.3M
2022-07-28 316.75 317.20 306.00 308.70 14.9M
2022-07-27 319.15 326.10 317.00 325.05 5.6M
2022-07-26 324.40 325.20 317.30 319.40 4.8M
2022-07-25 330.90 330.90 321.25 324.35 4.4M
2022-07-22 329.15 332.25 327.10 327.95 1.6M
2022-07-21 326.85 335.15 326.40 332.15 1.1M
2022-07-20 331.85 331.85 326.40 327.75 0.6M
2022-07-19 334.80 342.80 329.30 330.55 0.7M
2022-07-18 335.00 335.35 330.50 333.95 0.2M
2022-07-15 334.45 336.00 332.75 334.30 0.1M
2022-07-14 334.00 337.00 330.25 333.25 0.2M
2022-07-13 327.00 333.70 325.65 331.30 0.1M
2022-07-12 330.05 333.05 326.00 326.00 0.1M
2022-07-11 324.95 330.85 324.80 330.30 0.1M
2022-07-08 323.10 326.20 323.10 324.70 0.0M
2022-07-07 321.80 324.00 320.70 323.40 0.1M
2022-07-06 316.50 322.25 315.10 321.85 0.1M
2022-07-05 315.10 317.90 313.00 314.45 0.1M
2022-07-04 314.60 314.60 310.80 313.65 0.1M
2022-07-01 310.30 313.55 307.15 313.45 0.1M
2022-06-30 311.75 313.20 307.95 309.15 6.0M
2022-06-29 315.00 315.80 308.25 310.35 7.3M
2022-06-28 318.05 320.00 314.90 317.05 6.3M
2022-06-27 330.00 331.85 320.60 321.05 4.4M
2022-06-24 328.05 339.80 327.00 327.50 2.4M
2022-06-23 313.20 328.25 313.20 326.50 1.1M
2022-06-22 315.30 324.55 312.40 314.25 1.5M
2022-06-21 317.10 327.55 314.45 325.85 0.7M
2022-06-20 315.15 317.80 310.00 316.90 0.6M
2022-06-17 319.35 319.55 313.10 315.45 0.5M
2022-06-16 327.10 330.00 319.15 322.00 0.4M
2022-06-15 331.50 331.50 324.35 326.65 0.3M
2022-06-14 331.90 334.55 327.00 327.95 0.2M
2022-06-13 336.05 340.00 329.00 331.95 0.3M
2022-06-10 332.05 345.05 331.00 339.85 0.5M
2022-06-09 323.45 340.20 323.45 338.25 0.6M
2022-06-08 316.25 321.75 314.00 321.50 0.3M
2022-06-07 320.40 321.45 316.25 318.15 0.2M
2022-06-06 319.20 321.35 314.95 320.30 0.5M
2022-06-03 327.25 327.25 321.00 321.75 0.2M
2022-06-02 329.15 329.15 321.90 324.65 0.3M
2022-06-01 335.00 336.20 327.45 328.90 0.2M
2022-05-31 336.00 340.10 335.00 335.55 0.1M
2022-05-30 337.80 340.40 334.15 335.60 0.1M
2022-05-27 331.45 334.60 330.80 333.95 0.1M
2022-05-26 325.90 328.00 320.85 326.55 4.3M
2022-05-25 331.25 331.30 323.05 324.75 4.8M
2022-05-24 336.35 340.95 327.75 329.35 4.3M
2022-05-23 341.10 344.00 337.95 338.60 3.8M
2022-05-20 329.25 341.95 328.70 340.80 1.3M
2022-05-19 334.30 337.00 322.00 323.15 0.6M
2022-05-18 332.65 347.75 332.65 338.95 0.7M
2022-05-17 321.70 332.20 321.35 331.70 0.4M
2022-05-16 324.70 324.70 317.85 320.85 0.3M
2022-05-13 334.00 336.20 325.20 327.15 0.3M
2022-05-12 331.00 333.00 326.00 328.90 0.2M
2022-05-11 333.50 336.50 328.05 335.55 0.2M
2022-05-10 343.55 344.00 329.85 332.35 0.3M
2022-05-09 346.00 351.05 338.95 340.00 0.3M
2022-05-06 359.90 361.20 349.60 350.20 0.3M
2022-05-05 370.10 371.10 363.55 364.25 0.1M
2022-05-04 376.40 376.40 367.00 368.75 0.3M
2022-05-02 369.30 379.30 369.05 375.40 0.3M
2022-04-29 375.00 381.05 369.95 371.15 0.2M
2022-04-28 382.40 385.60 377.10 378.75 4.8M
2022-04-27 377.20 384.60 373.00 382.90 7.1M
2022-04-26 384.00 388.00 378.00 381.50 4.7M
2022-04-25 376.35 383.75 374.00 381.35 3.3M
2022-04-22 372.00 385.50 370.00 376.60 2.2M
2022-04-21 351.10 376.20 351.00 374.75 1.7M
2022-04-20 339.50 354.90 339.05 353.55 0.7M
2022-04-19 346.90 349.45 336.00 339.30 0.5M
2022-04-18 350.00 352.95 340.55 344.95 0.6M
2022-04-13 352.00 356.80 351.10 353.05 0.2M
2022-04-12 353.05 354.20 344.05 350.75 0.5M
2022-04-11 358.40 363.30 353.30 354.50 0.2M
2022-04-08 357.85 359.20 355.50 357.30 0.2M
2022-04-07 353.60 358.00 351.90 355.65 0.7M
2022-04-06 351.20 354.90 349.50 352.75 0.3M
2022-04-05 350.90 353.95 348.40 350.40 0.2M
2022-04-04 344.10 350.10 344.10 349.40 0.2M
2022-04-01 341.00 344.65 339.30 344.15 0.2M
2022-03-31 342.60 344.60 337.15 337.70 6.6M
2022-03-30 346.45 349.00 341.50 342.55 6.0M
2022-03-29 348.00 350.65 344.30 345.75 3.7M