Nath Bio Genes India Ltd

NATB
🏛️ india →
167.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 171.10 171.10 171.10 171.10 0.1K
09:35 168.15 168.15 168.15 168.15 0.1K
09:50 173.95 174.00 173.95 174.00 1.7K
10:20 173.80 173.80 173.80 173.80 0.0K
10:35 173.40 173.40 173.40 173.40 0.0K
10:50 172.95 172.95 172.95 172.95 0.0K
11:10 170.20 170.20 170.20 170.20 0.1K
11:20 170.20 170.20 170.20 170.20 0.0K
11:35 172.00 172.00 172.00 172.00 0.8K
12:30 170.20 170.20 170.20 170.20 0.0K
13:40 168.25 170.00 168.25 170.00 0.0K
14:30 168.25 168.25 168.25 168.25 0.0K
14:35 168.25 168.25 168.20 168.20 0.0K
14:50 167.05 167.05 167.05 167.05 0.6K
15:25 167.70 167.70 167.70 167.70 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 164.60 170.00 164.10 167.40 0.0M
2025-09-30 166.05 168.85 164.50 164.60 0.0M
2025-09-29 166.50 169.40 164.45 165.00 0.0M
2025-09-26 168.50 171.45 165.00 165.15 0.0M
2025-09-25 171.10 174.00 167.05 167.70 0.0M
2025-09-24 174.10 178.45 171.95 171.95 0.0M
2025-09-23 177.90 180.00 173.00 174.10 0.0M
2025-09-22 165.00 173.65 165.00 173.65 0.0M
2025-09-19 168.95 168.95 164.90 165.40 0.0M
2025-09-18 168.00 168.75 165.05 166.05 0.0M
2025-09-17 166.50 169.75 166.50 168.00 0.0M
2025-09-16 174.00 174.00 166.25 168.10 0.0M
2025-09-15 167.50 171.00 166.65 170.60 0.0M
2025-09-12 169.05 171.85 166.10 166.15 0.0M
2025-09-11 166.10 171.95 166.10 168.95 0.0M
2025-09-10 168.00 173.65 165.00 166.05 0.0M
2025-09-09 172.45 172.45 168.00 168.70 0.0M
2025-09-08 170.35 174.90 170.00 172.95 0.0M
2025-09-05 170.00 174.00 167.50 172.05 0.0M
2025-09-04 171.00 173.50 167.00 170.90 0.0M
2025-09-03 171.70 172.00 168.00 169.50 0.0M
2025-09-02 173.00 173.85 170.00 171.70 0.0M
2025-09-01 170.75 174.30 168.00 173.00 0.0M
2025-08-29 176.00 176.35 170.55 170.75 0.0M
2025-08-28 173.30 179.00 170.30 174.00 0.0M
2025-08-26 174.50 175.00 172.05 175.00 0.0M
2025-08-25 180.00 180.00 173.25 176.75 0.0M
2025-08-22 182.80 182.80 174.15 178.00 0.0M
2025-08-21 175.15 180.00 175.15 176.05 0.0M
2025-08-20 176.95 178.00 173.00 178.00 0.0M
2025-08-19 175.00 177.00 172.00 175.00 0.0M
2025-08-18 172.00 175.95 171.25 173.80 0.0M
2025-08-14 174.00 175.65 167.00 171.95 0.0M
2025-08-13 178.00 179.75 175.50 175.65 0.0M
2025-08-12 179.90 180.00 175.10 175.35 0.0M
2025-08-11 174.95 176.90 171.55 175.10 0.0M
2025-08-08 175.00 178.00 172.20 174.35 0.0M
2025-08-07 176.00 176.00 171.00 174.45 0.0M
2025-08-06 178.30 178.30 173.10 175.50 0.0M
2025-08-05 181.85 182.95 176.45 178.25 0.0M
2025-08-04 182.05 185.80 179.25 181.85 0.0M
2025-08-01 183.90 186.80 180.10 182.20 0.0M
2025-07-31 182.85 183.85 181.95 182.05 0.0M
2025-07-30 184.45 185.35 175.30 179.70 0.0M
2025-07-29 181.25 184.95 180.35 182.25 0.0M
2025-07-28 185.95 187.10 179.50 181.25 0.0M
2025-07-25 188.90 191.35 185.00 186.05 0.0M
2025-07-24 190.00 193.50 188.00 190.00 0.0M
2025-07-23 190.35 191.45 187.10 191.15 0.0M
2025-07-22 199.85 199.85 190.00 190.35 0.0M
2025-07-21 196.90 203.85 195.00 195.90 0.0M
2025-07-18 190.00 199.50 190.00 197.15 0.0M
2025-07-17 190.20 197.90 190.20 192.55 0.0M
2025-07-16 193.60 206.80 193.60 199.00 0.1M
2025-07-15 203.75 203.75 203.75 203.75 0.0M
2025-07-14 219.00 219.00 214.45 214.45 0.0M
2025-07-11 226.00 232.00 215.65 225.70 0.0M
2025-07-10 238.00 238.00 224.00 226.55 0.0M
2025-07-09 234.00 236.75 231.55 234.90 0.0M
2025-07-08 225.00 236.05 225.00 230.00 0.0M
2025-07-07 217.00 230.00 216.65 222.50 0.0M
2025-07-04 203.10 217.05 203.10 216.15 0.0M
2025-07-03 207.45 211.85 205.00 209.75 0.0M
2025-07-02 208.00 208.00 203.25 205.35 0.0M
2025-07-01 201.30 210.85 201.30 208.05 0.0M
2025-06-30 209.95 211.00 205.00 207.30 0.0M
2025-06-27 208.25 212.00 205.00 207.00 0.0M
2025-06-26 211.00 211.40 208.60 208.85 0.0M
2025-06-25 203.85 213.95 203.85 211.00 0.0M
2025-06-24 201.65 206.15 201.65 203.85 0.0M
2025-06-23 209.75 209.75 197.25 197.55 0.0M
2025-06-20 200.00 200.05 197.70 198.50 0.0M
2025-06-19 205.55 205.60 197.45 197.70 0.0M
2025-06-18 207.20 213.80 204.95 205.55 0.0M
2025-06-17 203.40 209.40 203.00 206.70 0.0M
2025-06-16 198.15 203.60 197.25 203.40 0.0M
2025-06-13 204.80 204.95 198.95 200.70 0.0M
2025-06-12 203.90 209.75 203.60 205.90 0.0M
2025-06-11 197.50 207.80 195.50 203.75 0.0M
2025-06-10 193.95 197.00 193.90 195.05 0.0M
2025-06-09 191.90 195.85 191.90 192.20 0.0M
2025-06-06 190.40 193.70 189.90 191.50 0.0M
2025-06-05 190.00 195.95 189.25 190.00 0.0M
2025-06-04 188.20 189.00 186.45 187.15 0.0M
2025-06-03 191.00 193.90 188.75 188.85 0.0M
2025-06-02 194.95 197.00 189.00 190.85 0.0M
2025-05-30 193.75 193.75 187.80 192.40 0.0M
2025-05-29 191.25 191.25 187.50 187.75 0.0M
2025-05-28 195.25 198.10 189.65 190.50 0.0M
2025-05-27 197.85 197.85 191.10 192.15 0.0M
2025-05-26 198.00 199.85 193.15 194.80 0.0M
2025-05-23 188.00 194.40 187.35 191.05 0.0M
2025-05-22 200.00 200.00 186.60 188.00 0.0M
2025-05-21 177.10 198.40 177.10 191.75 0.0M
2025-05-20 189.30 195.90 188.90 193.25 0.0M
2025-05-19 171.35 191.15 171.35 189.10 0.0M
2025-05-16 183.90 190.25 180.55 186.05 0.0M
2025-05-15 175.05 185.35 174.35 182.20 0.0M
2025-05-14 175.00 176.00 169.70 174.35 0.0M
2025-05-13 167.00 170.75 167.00 169.80 0.0M
2025-05-12 163.30 168.90 160.00 166.30 0.0M
2025-05-09 159.00 160.00 155.00 159.05 0.0M
2025-05-08 154.05 168.70 154.05 161.00 0.0M
2025-05-07 158.35 164.00 157.65 160.15 0.0M
2025-05-06 160.90 160.90 158.10 159.25 0.0M
2025-05-05 158.60 163.00 158.60 162.90 0.0M
2025-05-02 157.00 160.00 153.10 158.50 0.0M
2025-04-30 161.15 164.00 156.10 156.55 0.0M
2025-04-29 170.00 170.00 157.30 157.50 0.0M
2025-04-28 160.00 160.65 154.35 156.65 0.0M
2025-04-25 167.00 167.00 158.00 159.00 0.0M
2025-04-24 167.70 168.55 165.10 165.70 0.0M
2025-04-23 169.40 169.65 167.00 167.45 0.0M
2025-04-22 168.00 172.00 165.95 167.70 0.0M
2025-04-21 168.00 171.70 167.00 168.50 0.0M
2025-04-17 162.55 169.30 162.30 168.10 0.0M
2025-04-16 155.00 166.35 155.00 162.30 0.0M
2025-04-15 153.65 156.00 152.90 155.55 0.0M
2025-04-11 168.00 168.00 150.00 152.00 0.0M
2025-04-09 150.15 150.15 148.20 149.30 0.0M
2025-04-08 150.85 152.35 149.00 150.15 0.0M
2025-04-07 153.00 153.00 145.20 148.15 0.0M
2025-04-04 159.90 164.35 156.00 157.00 0.0M
2025-04-03 159.00 165.00 158.45 162.00 0.0M
2025-04-02 155.10 162.00 154.70 159.20 0.0M
2025-04-01 152.60 154.55 151.05 154.25 0.0M
2025-03-28 148.05 150.20 145.30 145.85 0.0M
2025-03-27 145.35 151.45 144.35 147.55 0.0M
2025-03-26 154.95 158.40 146.20 148.70 0.0M
2025-03-25 156.00 170.35 148.00 155.85 0.0M
2025-03-24 155.05 169.00 155.05 165.35 0.0M
2025-03-21 146.30 159.75 146.30 156.00 0.0M
2025-03-20 149.00 153.45 147.00 150.00 0.0M
2025-03-19 145.55 149.85 145.50 147.10 0.0M
2025-03-18 145.75 149.70 145.10 147.10 0.0M
2025-03-17 147.70 150.60 143.25 145.75 0.0M
2025-03-13 143.50 154.40 141.10 147.70 0.0M
2025-03-12 153.25 154.80 141.10 144.90 0.0M
2025-03-11 141.10 155.45 141.10 152.25 0.0M
2025-03-10 162.25 162.25 151.00 151.35 0.0M
2025-03-07 155.00 160.00 155.00 159.65 0.0M
2025-03-06 155.00 157.00 154.00 155.15 0.0M
2025-03-05 152.50 157.90 152.50 154.95 0.2M
2025-03-04 146.05 154.90 145.45 150.00 0.0M
2025-03-03 150.70 151.00 142.35 144.15 0.0M
2025-02-28 149.00 158.00 147.00 150.70 0.0M
2025-02-27 159.10 160.00 156.20 158.00 0.0M
2025-02-25 161.30 164.90 159.00 160.30 0.0M
2025-02-24 163.00 163.00 158.50 160.25 0.0M
2025-02-21 159.00 166.65 158.60 161.05 0.0M
2025-02-20 158.00 162.70 157.20 158.05 0.0M
2025-02-19 152.50 164.00 152.50 154.70 0.0M
2025-02-18 157.00 157.20 152.00 152.05 0.0M
2025-02-17 157.00 159.75 153.00 158.00 0.0M
2025-02-14 175.90 175.90 151.35 156.70 0.0M
2025-02-13 176.40 176.40 162.10 162.75 0.0M
2025-02-12 163.50 166.90 159.10 165.00 0.0M
2025-02-11 165.10 168.80 159.00 164.60 0.0M
2025-02-10 174.25 174.25 166.35 167.30 0.0M
2025-02-07 172.50 174.00 167.35 170.85 0.0M
2025-02-06 176.80 176.80 170.50 172.45 0.0M
2025-02-05 175.35 177.40 170.60 174.10 0.0M
2025-02-04 172.80 173.95 171.00 173.55 0.0M
2025-02-03 174.70 174.70 169.00 169.40 0.0M
2025-02-01 184.40 184.40 169.95 173.55 0.0M
2025-01-31 167.65 173.00 164.95 168.85 0.0M
2025-01-30 170.00 173.00 165.00 167.65 0.0M
2025-01-29 170.00 179.45 165.50 169.95 0.0M
2025-01-28 168.10 169.80 166.20 169.45 0.0M
2025-01-27 171.65 172.05 163.30 166.55 0.0M
2025-01-24 176.45 179.90 172.25 174.25 0.0M
2025-01-23 177.75 183.85 175.30 176.45 0.0M
2025-01-22 180.50 181.00 174.00 177.55 0.0M
2025-01-21 195.00 195.00 177.00 178.05 0.0M
2025-01-20 180.25 183.60 176.35 179.00 0.0M
2025-01-17 176.50 182.95 175.00 180.25 0.0M
2025-01-16 179.65 179.65 175.20 176.50 0.0M
2025-01-15 176.00 178.00 174.00 176.00 0.0M
2025-01-14 170.45 182.80 170.45 177.50 0.0M
2025-01-13 176.35 177.75 168.00 170.45 0.0M
2025-01-10 180.25 180.25 171.30 173.25 0.0M
2025-01-09 187.95 187.95 178.00 180.15 0.0M
2025-01-08 183.95 187.75 179.35 180.05 0.0M
2025-01-07 184.25 188.00 183.10 184.40 0.0M
2025-01-06 194.30 195.10 180.00 182.55 0.0M
2025-01-03 198.50 198.50 189.00 190.30 0.0M
2025-01-02 189.80 195.45 186.00 188.30 0.0M
2025-01-01 187.00 196.35 184.85 189.05 0.0M