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
2023-12-29 251.80 255.00 251.55 254.05 0.5M
2023-12-28 254.65 254.65 247.50 249.80 23.9M
2023-12-27 253.50 258.25 253.20 255.10 16.0M
2023-12-26 250.50 254.40 250.15 253.40 11.7M
2023-12-22 248.35 251.75 247.55 249.05 9.4M
2023-12-21 244.15 248.95 241.65 248.55 4.5M
2023-12-20 256.20 258.65 244.00 245.05 5.9M
2023-12-19 257.55 259.20 252.45 255.10 3.4M
2023-12-18 252.50 259.90 252.00 257.20 2.2M
2023-12-15 255.70 255.90 252.10 254.20 1.7M
2023-12-14 253.80 254.10 249.55 252.10 2.4M
2023-12-13 242.30 253.35 241.75 252.45 1.8M
2023-12-12 243.25 245.90 241.30 241.90 0.6M
2023-12-11 242.20 243.30 240.80 242.95 0.4M
2023-12-08 246.55 246.70 239.60 242.05 0.7M
2023-12-07 243.50 246.35 243.45 245.70 0.4M
2023-12-06 246.70 246.70 242.80 243.85 0.4M
2023-12-05 245.20 246.20 242.80 245.70 0.4M
2023-12-04 245.80 245.80 242.15 244.35 0.6M
2023-12-01 243.45 247.30 243.00 243.45 0.4M
2023-11-30 238.05 240.90 237.60 240.20 14.1M
2023-11-29 235.40 239.10 235.40 238.15 12.9M
2023-11-28 237.65 237.70 232.75 234.80 10.5M
2023-11-24 237.25 240.35 236.60 237.10 9.2M
2023-11-23 236.70 237.75 234.75 236.20 2.6M
2023-11-22 235.85 239.00 235.85 237.25 7.5M
2023-11-21 237.80 238.25 234.65 235.75 2.7M
2023-11-20 235.15 240.75 234.70 236.85 2.4M
2023-11-17 234.60 235.65 233.50 235.05 0.9M
2023-11-16 230.90 236.25 230.50 234.30 1.9M
2023-11-15 232.20 232.80 230.15 231.35 1.2M
2023-11-13 233.40 233.40 226.15 229.40 2.0M
2023-11-10 228.00 230.45 224.50 229.50 0.7M
2023-11-09 230.55 231.30 227.85 229.00 0.5M
2023-11-08 228.45 231.60 228.20 229.45 1.0M
2023-11-07 227.85 228.15 226.10 227.85 0.2M
2023-11-06 227.00 228.45 226.25 227.60 0.5M
2023-11-03 226.20 230.20 225.85 226.55 0.6M
2023-11-02 223.50 225.45 223.10 224.65 0.4M
2023-11-01 223.10 223.70 221.00 221.35 0.2M
2023-10-31 224.95 226.05 219.85 222.30 0.6M
2023-10-30 225.80 226.20 222.75 224.95 0.5M
2023-10-27 226.55 228.45 225.35 225.90 0.3M
2023-10-26 226.05 226.05 219.05 223.55 16.9M
2023-10-25 228.00 230.55 225.85 226.35 12.8M
2023-10-23 231.90 234.40 226.50 227.35 11.2M
2023-10-20 237.00 237.70 231.85 232.40 6.5M
2023-10-19 240.50 240.50 235.00 236.90 5.1M
2023-10-18 252.00 254.00 239.05 240.50 10.6M
2023-10-17 256.85 259.40 256.15 256.70 0.9M
2023-10-16 256.25 257.40 254.80 256.30 0.6M
2023-10-13 261.10 261.90 256.50 257.00 1.2M
2023-10-12 261.10 263.80 261.00 262.45 0.5M
2023-10-11 262.00 262.05 259.95 260.40 0.4M
2023-10-10 264.45 264.45 258.70 260.80 0.7M
2023-10-09 264.65 266.70 262.20 263.40 0.2M
2023-10-06 266.80 268.10 266.70 267.95 0.1M
2023-10-05 269.35 270.60 266.00 266.35 0.1M
2023-10-04 274.15 274.65 266.05 268.35 0.6M
2023-10-03 273.05 278.05 273.00 276.55 0.2M
2023-09-29 269.80 277.75 268.30 275.35 0.3M
2023-09-28 266.25 271.15 265.85 268.00 13.5M
2023-09-27 263.50 267.70 263.50 266.55 8.1M
2023-09-26 266.40 267.50 262.45 263.05 8.6M
2023-09-25 266.50 268.40 264.70 266.15 6.0M
2023-09-22 269.05 271.50 263.35 265.85 7.1M
2023-09-21 277.35 277.85 268.30 269.30 3.8M
2023-09-20 276.20 277.55 270.50 276.10 2.3M
2023-09-18 279.15 280.25 274.10 275.05 1.2M
2023-09-15 278.10 282.20 276.05 279.10 1.5M
2023-09-14 273.70 278.20 273.65 277.90 0.9M
2023-09-13 270.40 274.15 268.55 273.80 0.8M
2023-09-12 279.55 279.75 268.20 269.70 1.9M
2023-09-11 271.65 281.20 270.60 279.70 1.0M
2023-09-08 271.45 272.65 269.20 269.70 0.3M
2023-09-07 273.60 274.80 269.30 271.00 0.3M
2023-09-06 271.00 276.20 269.20 273.05 0.7M
2023-09-05 265.40 272.75 265.40 270.80 0.5M
2023-09-04 265.50 266.90 264.50 265.20 0.2M
2023-09-01 261.85 266.15 261.45 264.20 0.2M
2023-08-31 261.00 263.65 258.50 260.70 11.2M
2023-08-30 262.90 263.85 260.90 261.30 7.3M
2023-08-29 261.30 262.70 258.00 261.00 8.3M
2023-08-28 256.75 262.20 255.35 261.75 7.1M
2023-08-25 262.40 262.40 256.10 257.05 4.0M
2023-08-24 262.50 266.30 262.05 262.60 3.5M
2023-08-23 262.80 263.95 262.15 262.75 1.8M
2023-08-22 264.65 264.65 261.00 262.55 1.1M
2023-08-21 261.70 262.15 260.25 261.95 0.8M
2023-08-18 258.85 263.00 257.55 260.30 0.8M
2023-08-17 259.90 260.35 257.50 257.95 0.3M
2023-08-16 255.35 260.15 254.00 259.80 0.5M
2023-08-14 260.85 266.65 256.15 256.70 1.2M
2023-08-11 258.00 267.90 253.05 259.50 2.9M
2023-08-10 271.90 271.90 263.25 264.70 1.1M
2023-08-09 277.30 279.35 268.00 273.10 1.0M
2023-08-08 267.55 277.65 267.45 276.75 1.1M
2023-08-07 256.70 268.60 256.70 266.10 0.6M
2023-08-04 260.20 261.50 256.50 257.65 0.2M
2023-08-03 258.25 260.05 256.00 258.50 0.4M
2023-08-02 258.00 259.80 254.30 256.45 0.3M
2023-08-01 261.50 264.50 258.95 259.80 0.3M
2023-07-31 260.15 262.80 260.00 261.55 0.1M
2023-07-28 261.35 265.00 259.00 261.10 0.4M
2023-07-27 252.65 260.50 251.60 258.70 15.6M
2023-07-26 249.00 252.45 247.15 251.30 9.8M
2023-07-25 250.90 251.65 245.90 248.20 10.3M
2023-07-24 264.00 264.05 250.10 250.95 12.0M
2023-07-21 267.55 269.85 264.85 265.95 3.1M
2023-07-20 269.60 271.15 267.50 269.20 3.5M
2023-07-19 268.60 270.75 267.60 269.60 1.4M
2023-07-18 268.90 272.00 267.20 268.80 1.5M
2023-07-17 266.30 270.00 265.05 267.65 1.2M
2023-07-14 260.45 266.00 258.90 265.05 0.6M
2023-07-13 263.65 264.05 258.50 259.65 0.4M
2023-07-12 256.80 264.60 256.75 262.45 0.8M
2023-07-11 256.50 258.40 255.35 256.70 0.5M
2023-07-10 256.30 258.75 254.50 256.85 0.2M
2023-07-07 260.85 262.50 256.85 257.25 0.4M
2023-07-06 260.45 266.15 259.70 261.70 0.4M
2023-07-05 264.85 265.30 258.65 259.90 0.4M
2023-07-04 268.85 271.60 261.10 264.05 0.6M
2023-07-03 269.55 272.00 264.60 265.90 0.4M
2023-06-30 248.85 269.70 248.45 267.80 1.1M
2023-06-28 243.90 246.00 243.50 245.15 7.7M
2023-06-27 241.20 245.90 241.20 243.55 10.6M
2023-06-26 236.55 241.25 235.90 240.65 10.1M
2023-06-23 238.00 238.85 234.90 237.15 4.8M
2023-06-22 246.30 246.35 238.90 239.20 5.1M
2023-06-21 246.35 247.45 245.15 246.05 3.3M
2023-06-20 245.65 247.25 245.10 246.10 1.1M
2023-06-19 246.15 248.55 244.30 245.95 1.5M
2023-06-16 245.80 248.50 245.05 246.05 1.4M
2023-06-15 240.90 246.00 240.65 244.60 1.5M
2023-06-14 240.80 241.45 239.35 240.65 0.8M
2023-06-13 240.60 241.85 239.10 240.55 1.1M
2023-06-12 243.20 243.65 240.10 240.40 1.0M
2023-06-09 245.15 245.35 241.50 242.10 0.5M
2023-06-08 245.45 246.25 242.15 242.60 0.3M
2023-06-07 244.85 248.60 244.85 245.70 0.5M
2023-06-06 243.30 245.60 241.55 245.15 0.4M
2023-06-05 244.25 246.00 242.20 243.45 0.5M
2023-06-02 242.30 244.00 235.50 241.85 1.7M
2023-06-01 247.45 249.75 247.20 247.50 0.3M
2023-05-31 243.55 248.40 243.10 247.30 0.6M
2023-05-30 244.90 244.95 241.05 243.75 0.3M
2023-05-29 242.45 246.25 240.10 244.20 0.5M
2023-05-26 243.75 243.80 238.70 241.15 0.5M
2023-05-25 245.90 250.55 240.45 241.75 13.3M
2023-05-24 259.80 259.80 244.60 245.00 23.4M
2023-05-23 242.10 246.45 241.60 244.00 5.7M
2023-05-22 243.10 245.40 241.20 242.80 6.3M
2023-05-19 246.95 248.55 242.25 243.30 3.7M
2023-05-18 247.90 249.75 246.20 246.60 0.7M
2023-05-17 247.40 249.55 246.15 247.50 0.5M
2023-05-16 250.60 251.35 248.05 248.55 0.4M
2023-05-15 245.80 251.50 245.00 249.80 0.4M
2023-05-12 247.70 249.30 246.65 247.10 0.2M
2023-05-11 248.30 250.30 242.85 248.20 0.3M
2023-05-10 249.75 251.10 246.15 248.95 0.2M
2023-05-09 247.90 249.65 246.75 248.45 0.3M
2023-05-08 246.30 247.90 243.85 247.25 0.2M
2023-05-05 241.70 247.20 241.70 244.85 0.3M
2023-05-04 240.15 244.15 240.10 243.50 0.6M
2023-05-03 241.00 242.25 239.50 240.30 0.2M
2023-05-02 236.40 241.90 235.40 241.20 0.3M
2023-04-28 235.50 236.35 231.55 234.60 0.2M
2023-04-27 230.10 234.65 230.10 234.30 7.2M
2023-04-26 231.40 235.25 230.80 232.10 9.6M
2023-04-25 233.00 235.20 227.60 232.30 11.9M
2023-04-24 230.20 231.50 227.10 227.40 8.2M
2023-04-21 231.25 232.45 229.05 230.40 2.8M
2023-04-20 231.10 231.90 225.00 231.35 3.1M
2023-04-19 233.70 233.70 228.50 230.80 1.5M
2023-04-18 225.70 235.75 224.50 233.65 1.8M
2023-04-17 225.75 226.30 224.00 225.75 0.4M
2023-04-13 225.25 226.40 222.20 225.90 0.5M
2023-04-12 218.30 228.50 218.25 225.45 1.0M
2023-04-11 216.50 220.00 215.90 217.85 0.4M
2023-04-10 218.20 218.45 215.25 217.60 0.2M
2023-04-06 215.25 220.25 214.25 217.60 0.4M
2023-04-05 209.30 217.50 209.30 214.50 0.3M
2023-04-03 210.35 214.20 210.25 212.15 0.2M
2023-03-31 207.00 211.00 205.35 208.85 0.3M
2023-03-29 202.25 205.00 201.00 203.35 16.5M
2023-03-28 205.85 206.35 200.90 203.95 14.2M
2023-03-27 200.25 209.20 199.95 207.95 22.8M
2023-03-24 206.00 206.00 198.10 199.25 0.1M
2023-03-23 205.30 208.90 203.00 208.45 0.2M
2023-03-22 204.20 205.80 203.10 205.50 0.1M
2023-03-21 202.95 203.50 193.35 202.65 0.3M
2023-03-20 211.05 212.10 200.90 203.75 7.8M
2023-03-17 225.35 226.05 202.05 210.70 2.8M
2023-03-16 223.60 227.50 223.20 224.35 0.6M
2023-03-15 221.40 226.50 221.10 223.65 0.7M
2023-03-14 219.60 222.30 218.60 220.50 0.5M
2023-03-13 225.40 226.10 219.05 220.65 0.9M
2023-03-10 225.10 226.95 223.05 226.30 0.5M
2023-03-09 227.25 228.90 225.95 226.60 0.4M
2023-03-08 228.55 228.55 224.90 226.40 0.7M
2023-03-06 228.65 232.35 228.65 229.45 0.3M
2023-03-03 227.40 229.15 226.00 228.65 0.2M
2023-03-02 228.85 229.45 224.55 226.50 0.4M
2023-03-01 232.50 235.20 229.75 229.90 0.3M
2023-02-28 232.45 234.90 226.45 231.75 0.6M
2023-02-27 229.95 232.80 225.50 232.45 0.4M
2023-02-24 224.40 230.25 219.80 228.50 0.7M
2023-02-23 224.00 224.90 220.30 221.45 14.1M
2023-02-22 228.05 228.75 222.85 223.95 9.2M
2023-02-21 229.00 230.40 227.35 228.10 17.0M
2023-02-20 233.55 235.00 228.35 229.20 13.8M
2023-02-17 243.30 243.50 233.60 233.95 6.9M
2023-02-16 240.25 247.15 239.55 244.45 2.8M
2023-02-15 235.95 241.15 232.50 240.15 2.8M
2023-02-14 239.80 239.80 235.75 237.05 1.3M
2023-02-13 244.30 246.50 239.15 239.90 0.9M
2023-02-10 244.10 246.40 241.35 244.25 1.8M
2023-02-09 245.55 247.00 243.00 245.10 0.9M
2023-02-08 240.80 247.15 238.10 245.85 0.6M
2023-02-07 243.15 243.55 239.00 240.00 0.3M
2023-02-06 234.05 246.70 234.05 243.40 0.6M
2023-02-03 241.15 241.15 232.20 235.40 0.4M
2023-02-02 241.20 243.50 239.00 241.85 0.3M
2023-02-01 241.00 246.35 239.00 241.90 0.4M
2023-01-31 237.70 238.90 235.25 238.50 0.1M
2023-01-30 237.30 237.75 232.75 236.00 0.3M
2023-01-27 240.00 242.80 236.10 238.40 1.0M
2023-01-25 248.20 248.25 235.55 236.50 13.2M
2023-01-24 250.80 251.65 246.90 247.55 8.0M
2023-01-23 246.95 250.95 246.55 250.10 13.3M
2023-01-20 250.55 251.75 245.60 246.20 9.7M
2023-01-19 251.60 252.50 249.40 250.60 1.8M
2023-01-18 250.05 252.45 250.00 251.85 1.2M
2023-01-17 250.15 252.95 249.30 251.20 1.6M
2023-01-16 254.65 255.90 251.00 252.75 0.8M
2023-01-13 252.90 254.70 248.30 254.35 0.9M
2023-01-12 254.75 254.75 250.45 252.75 0.7M
2023-01-11 261.60 261.60 253.10 253.95 1.1M
2023-01-10 258.65 262.35 258.65 260.45 0.4M
2023-01-09 260.00 261.25 257.40 259.05 0.4M
2023-01-06 263.90 263.90 257.00 259.10 0.5M
2023-01-05 263.15 263.85 261.95 263.30 0.1M
2023-01-04 266.15 266.15 262.90 263.15 0.2M
2023-01-03 266.00 268.95 265.70 266.65 0.2M
2023-01-02 262.50 266.80 261.30 266.35 0.3M