Biocon

BION
🏛️ india →
352.25
Last Update: 2025-10-03
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
2023-12-29 247.40 250.75 247.40 249.65 2.1M
2023-12-28 253.05 253.30 245.00 247.35 7.4M
2023-12-27 252.15 255.70 250.85 252.75 2.9M
2023-12-26 248.00 252.00 247.75 250.65 3.6M
2023-12-22 246.45 249.20 244.80 246.30 2.3M
2023-12-21 242.35 247.00 239.30 245.70 2.1M
2023-12-20 253.75 255.55 241.40 242.60 3.5M
2023-12-19 255.90 256.90 249.60 252.35 4.8M
2023-12-18 251.90 256.80 249.05 254.10 4.3M
2023-12-15 254.95 254.95 249.25 251.70 6.8M
2023-12-14 251.65 251.65 246.90 248.05 7.4M
2023-12-13 239.80 250.00 239.00 249.30 4.7M
2023-12-12 240.45 243.00 238.25 238.65 1.5M
2023-12-11 239.80 240.55 237.65 240.05 1.6M
2023-12-08 242.60 243.80 236.90 239.00 2.4M
2023-12-07 240.95 243.75 240.55 242.25 1.9M
2023-12-06 243.50 244.45 240.00 240.40 2.3M
2023-12-05 242.10 243.40 240.30 243.10 2.3M
2023-12-04 243.30 243.40 238.90 240.65 1.8M
2023-12-01 241.00 245.10 240.05 240.65 3.0M
2023-11-30 236.75 239.15 236.15 238.30 3.8M
2023-11-29 233.20 237.40 233.20 236.75 2.3M
2023-11-28 235.40 236.25 231.25 233.10 2.8M
2023-11-24 235.45 238.95 234.90 235.35 2.2M
2023-11-23 236.50 236.50 233.20 234.65 1.2M
2023-11-22 234.45 237.50 233.70 236.00 2.8M
2023-11-21 236.80 236.80 232.90 233.70 1.7M
2023-11-20 233.00 238.70 232.30 235.00 4.8M
2023-11-17 231.90 233.50 231.50 232.75 1.8M
2023-11-16 229.60 234.20 228.25 231.90 4.5M
2023-11-15 231.50 231.75 228.45 229.10 3.2M
2023-11-13 230.10 231.85 224.35 227.35 8.6M
2023-11-12 236.00 236.00 231.90 234.80 2.1M
2023-11-10 227.85 228.65 222.55 227.40 2.6M
2023-11-09 228.95 229.50 225.90 227.05 2.0M
2023-11-08 226.20 229.35 225.45 226.85 3.1M
2023-11-07 225.15 225.90 223.60 225.35 2.7M
2023-11-06 225.60 226.90 223.60 224.85 3.1M
2023-11-03 223.70 228.00 223.00 224.50 3.7M
2023-11-02 220.45 223.60 220.25 221.75 2.2M
2023-11-01 221.00 221.60 218.30 218.70 1.2M
2023-10-31 222.20 223.45 217.50 219.65 2.0M
2023-10-30 223.00 224.05 219.85 221.90 2.2M
2023-10-27 224.10 226.00 222.45 222.70 2.8M
2023-10-26 224.70 226.05 218.00 222.10 3.3M
2023-10-25 227.00 229.40 223.90 224.40 3.2M
2023-10-23 231.45 233.40 225.10 226.25 3.8M
2023-10-20 235.50 236.60 230.50 230.95 4.8M
2023-10-19 239.00 239.50 233.40 235.40 5.4M
2023-10-18 251.50 252.00 236.70 238.65 13.1M
2023-10-17 255.00 257.50 253.70 254.90 3.0M
2023-10-16 254.50 255.05 252.50 254.20 1.5M
2023-10-13 259.45 259.50 254.00 254.55 2.8M
2023-10-12 258.00 261.25 257.40 260.10 1.6M
2023-10-11 258.80 259.80 257.10 257.40 1.5M
2023-10-10 261.00 261.70 255.65 257.90 2.7M
2023-10-09 261.20 263.85 259.65 260.45 1.2M
2023-10-06 264.00 265.85 262.60 264.55 1.2M
2023-10-05 266.80 267.65 263.25 263.60 0.9M
2023-10-04 271.75 271.75 262.70 264.85 2.6M
2023-10-03 269.10 274.90 269.10 272.70 2.0M
2023-09-29 268.70 274.00 265.10 272.20 2.9M
2023-09-28 265.15 269.75 264.25 266.90 4.6M
2023-09-27 262.80 265.80 261.65 264.65 1.6M
2023-09-26 264.85 266.00 260.90 261.65 1.2M
2023-09-25 264.35 266.15 262.80 264.10 1.1M
2023-09-22 267.00 269.25 261.30 264.35 3.6M
2023-09-21 275.00 276.00 266.20 267.00 4.9M
2023-09-20 273.95 275.65 268.50 273.20 3.3M
2023-09-18 277.80 278.40 272.00 273.20 2.6M
2023-09-15 275.00 279.90 273.25 276.75 7.0M
2023-09-14 272.65 275.40 271.50 274.95 2.5M
2023-09-13 267.30 271.95 265.85 270.85 2.4M
2023-09-12 277.30 277.30 265.55 267.30 5.3M
2023-09-11 268.35 278.05 266.85 276.40 5.0M
2023-09-08 268.05 269.25 265.90 266.40 1.6M
2023-09-07 271.75 271.75 266.20 267.60 2.9M
2023-09-06 267.95 273.50 265.65 269.40 3.9M
2023-09-05 262.00 269.30 261.50 267.10 5.0M
2023-09-04 262.45 264.95 260.70 261.35 2.1M
2023-09-01 259.85 263.35 258.80 260.80 2.0M
2023-08-31 260.30 261.75 256.95 259.35 2.0M
2023-08-30 260.00 262.00 259.30 260.00 1.7M
2023-08-29 260.15 261.15 257.55 259.15 1.5M
2023-08-28 255.95 260.50 253.85 259.90 1.5M
2023-08-25 259.80 260.50 254.10 255.40 2.0M
2023-08-24 260.40 264.00 259.90 260.50 2.4M
2023-08-23 260.05 261.95 259.80 260.35 1.2M
2023-08-22 259.70 262.20 258.75 260.00 1.9M
2023-08-21 257.95 260.00 257.25 259.45 1.4M
2023-08-18 255.25 260.90 255.25 258.20 4.1M
2023-08-17 257.15 258.00 255.10 255.85 2.0M
2023-08-16 254.00 258.00 251.65 257.15 3.6M
2023-08-14 258.15 263.70 253.30 254.60 6.9M
2023-08-11 256.95 265.25 249.70 256.20 20.6M
2023-08-10 269.00 269.00 260.55 261.40 6.8M
2023-08-09 274.70 276.50 264.75 270.05 10.0M
2023-08-08 264.20 274.00 263.70 273.15 13.4M
2023-08-07 255.90 264.30 253.30 261.40 6.2M
2023-08-04 255.90 258.20 253.05 253.55 2.0M
2023-08-03 252.95 256.85 252.10 254.55 2.8M
2023-08-02 256.70 256.70 250.65 252.95 1.6M
2023-08-01 258.90 260.50 254.65 255.80 3.5M
2023-07-31 258.00 259.20 256.00 257.10 3.2M
2023-07-28 256.95 261.20 254.50 256.75 3.3M
2023-07-27 252.00 258.00 250.60 256.10 4.5M
2023-07-26 247.00 250.20 245.00 249.45 2.2M
2023-07-25 251.75 251.75 243.40 245.70 4.7M
2023-07-24 260.00 260.40 248.50 249.50 8.2M
2023-07-21 266.00 267.25 262.75 263.95 2.5M
2023-07-20 267.25 268.75 264.90 266.25 3.5M
2023-07-19 266.55 268.20 265.25 266.80 3.7M
2023-07-18 265.25 269.70 265.00 266.10 3.7M
2023-07-17 263.00 268.00 262.60 264.60 6.3M
2023-07-14 258.05 263.40 256.15 262.20 2.6M
2023-07-13 260.40 261.65 256.00 257.15 2.8M
2023-07-12 255.00 262.35 254.30 259.15 4.5M
2023-07-11 256.00 256.40 252.55 254.20 2.6M
2023-07-10 255.00 256.35 251.55 254.70 3.9M
2023-07-07 258.45 259.95 253.00 253.95 3.0M
2023-07-06 259.50 264.50 257.65 259.50 3.8M
2023-07-05 263.10 264.55 256.45 257.65 3.8M
2023-07-04 267.00 270.50 259.80 262.55 6.3M
2023-07-03 268.05 270.25 262.60 263.50 5.2M
2023-06-30 246.60 267.80 246.00 265.50 18.4M
2023-06-28 245.00 245.80 243.55 245.00 2.7M
2023-06-27 240.15 245.40 240.15 243.65 2.8M
2023-06-26 237.95 240.90 236.10 239.95 2.6M
2023-06-23 239.30 239.30 234.80 236.90 1.9M
2023-06-22 245.50 245.90 238.50 238.95 2.3M
2023-06-21 245.00 246.65 244.25 245.10 1.7M
2023-06-20 245.85 246.25 244.40 245.00 1.3M
2023-06-19 245.50 247.40 243.45 244.85 2.3M
2023-06-16 244.00 247.95 243.50 244.90 3.7M
2023-06-15 239.00 244.75 239.00 243.50 3.5M
2023-06-14 239.90 240.50 238.30 239.35 2.0M
2023-06-13 238.90 240.45 237.65 239.15 3.4M
2023-06-12 241.50 242.15 238.65 239.10 3.1M
2023-06-09 244.00 244.50 240.10 241.10 2.2M
2023-06-08 243.00 244.55 240.90 241.55 1.8M
2023-06-07 244.45 247.15 242.95 243.70 2.3M
2023-06-06 242.00 244.00 239.85 243.35 2.3M
2023-06-05 242.70 244.40 240.50 241.40 3.0M
2023-06-02 242.00 242.00 234.00 240.25 7.2M
2023-06-01 247.00 247.95 245.00 245.30 2.5M
2023-05-31 240.55 246.40 240.55 245.20 2.8M
2023-05-30 242.25 242.95 239.05 241.65 1.5M
2023-05-29 240.30 244.40 238.50 242.05 2.5M
2023-05-26 240.50 241.80 236.70 239.45 3.4M
2023-05-25 243.45 249.20 238.85 239.85 6.7M
2023-05-24 260.00 260.60 242.50 243.00 17.7M
2023-05-23 240.50 244.40 240.05 242.15 2.1M
2023-05-22 241.50 243.50 239.40 240.45 1.9M
2023-05-19 245.00 246.65 240.55 241.75 2.4M
2023-05-18 246.50 248.50 244.40 245.05 1.9M
2023-05-17 243.05 247.85 243.05 245.45 2.0M
2023-05-16 248.05 249.50 245.60 246.25 1.3M
2023-05-15 245.10 249.55 243.05 247.95 2.3M
2023-05-12 246.80 247.25 243.85 245.10 1.5M
2023-05-11 247.45 247.90 240.55 246.10 2.3M
2023-05-10 247.70 249.20 243.85 246.55 2.3M
2023-05-09 244.90 247.45 244.35 246.25 3.0M
2023-05-08 243.00 245.00 241.80 244.30 1.8M
2023-05-05 241.95 245.50 239.75 242.85 5.3M
2023-05-04 239.20 242.25 238.10 241.50 3.6M
2023-05-03 239.35 240.15 237.25 238.25 3.0M
2023-05-02 233.95 239.90 232.55 238.90 5.1M
2023-04-28 233.80 234.00 229.40 232.55 3.9M
2023-04-27 231.00 233.40 229.70 232.95 2.5M
2023-04-26 231.75 234.15 229.60 230.80 3.6M
2023-04-25 230.70 233.90 226.10 230.90 8.8M
2023-04-24 228.85 229.90 225.20 225.65 2.8M
2023-04-21 229.50 230.95 227.20 228.85 2.5M
2023-04-20 229.10 230.80 223.60 229.50 6.0M
2023-04-19 232.60 233.20 226.80 229.40 4.3M
2023-04-18 223.95 234.30 222.45 232.10 12.5M
2023-04-17 224.15 224.65 222.25 223.95 3.1M
2023-04-13 224.45 224.80 220.35 224.10 3.6M
2023-04-12 217.35 227.00 216.25 223.65 12.7M
2023-04-11 215.40 218.25 213.30 216.00 3.2M
2023-04-10 217.00 217.50 213.20 215.50 2.3M
2023-04-06 212.65 218.45 211.60 215.80 5.4M
2023-04-05 207.80 215.35 206.65 212.50 7.5M
2023-04-03 209.10 211.90 207.00 209.35 3.4M
2023-03-31 202.60 208.20 202.30 206.35 3.9M
2023-03-29 202.00 204.00 199.65 201.60 11.0M
2023-03-28 206.65 206.80 199.25 202.50 4.3M
2023-03-27 199.05 207.90 198.85 206.65 11.6M
2023-03-24 207.00 207.00 196.65 198.70 6.9M
2023-03-23 203.70 207.80 201.05 207.00 6.1M
2023-03-22 201.15 204.20 200.00 203.70 5.0M
2023-03-21 203.60 203.60 191.55 201.10 12.2M
2023-03-20 206.00 209.95 198.80 201.75 12.8M
2023-03-17 223.00 223.40 200.00 202.30 43.6M
2023-03-16 222.00 225.65 221.00 221.85 2.7M
2023-03-15 218.75 224.30 218.60 221.25 2.5M
2023-03-14 218.15 220.35 216.15 217.80 1.7M
2023-03-13 223.25 223.70 216.65 218.15 2.4M
2023-03-10 223.60 224.70 220.40 223.75 3.8M
2023-03-09 223.50 226.30 223.30 223.85 3.9M
2023-03-08 227.95 227.95 222.00 223.60 4.0M
2023-03-06 226.00 229.60 225.30 226.40 4.0M
2023-03-03 223.55 226.20 222.80 225.55 4.0M
2023-03-02 225.10 227.15 221.35 223.50 5.8M
2023-03-01 230.80 232.70 226.85 227.15 3.6M
2023-02-28 225.00 232.05 223.30 229.15 51.6M
2023-02-27 226.30 230.40 222.50 229.60 3.6M
2023-02-24 220.80 228.10 217.35 226.30 4.7M
2023-02-23 223.40 223.95 219.00 220.00 4.2M
2023-02-22 227.30 228.00 221.45 222.25 2.5M
2023-02-21 228.00 229.15 225.70 227.15 2.6M
2023-02-20 232.50 233.70 226.50 227.70 5.3M
2023-02-17 242.70 242.70 232.00 232.50 4.1M
2023-02-16 238.90 245.50 237.20 242.85 4.5M
2023-02-15 233.70 239.45 230.60 238.10 5.8M
2023-02-14 238.20 238.65 233.65 234.95 3.8M
2023-02-13 242.95 244.85 237.05 237.70 1.7M
2023-02-10 242.40 244.50 239.55 242.35 2.9M
2023-02-09 241.65 244.95 240.95 243.15 1.7M
2023-02-08 238.50 245.45 235.60 244.10 2.2M
2023-02-07 242.25 242.25 236.65 237.75 0.9M
2023-02-06 233.00 244.85 231.75 241.05 3.6M
2023-02-03 239.95 240.00 230.25 233.25 1.5M
2023-02-02 238.50 241.70 236.80 239.25 1.6M
2023-02-01 237.00 243.95 236.35 239.70 3.8M
2023-01-31 235.00 236.00 232.45 235.05 1.2M
2023-01-30 235.50 236.00 229.65 233.45 2.0M
2023-01-27 237.00 240.00 232.65 235.50 6.7M
2023-01-25 245.95 246.20 234.30 235.20 3.6M
2023-01-24 249.75 250.40 245.50 246.15 0.9M
2023-01-23 245.20 249.60 245.20 248.35 1.3M
2023-01-20 249.15 250.40 244.45 244.95 1.2M
2023-01-19 249.70 250.95 247.75 249.20 0.8M
2023-01-18 249.95 250.55 248.00 249.65 0.7M
2023-01-17 250.45 251.50 247.55 249.35 0.9M
2023-01-16 253.00 254.00 249.00 250.45 1.3M
2023-01-13 250.30 253.00 246.25 252.05 2.0M
2023-01-12 251.90 252.80 248.35 250.30 1.8M
2023-01-11 258.00 258.70 251.00 251.55 2.7M
2023-01-10 257.00 259.90 256.65 257.90 1.0M
2023-01-09 257.50 259.00 255.10 256.80 1.3M
2023-01-06 260.80 261.45 254.55 256.35 2.4M
2023-01-05 262.00 262.15 259.45 260.20 1.3M
2023-01-04 264.00 264.50 260.30 260.85 1.1M
2023-01-03 263.95 265.95 262.70 263.40 1.3M
2023-01-02 261.85 264.20 258.40 263.40 1.9M