Natural Biocon

NAUL
🏛️ india →
5.90
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 14.85 14.85 13.35 13.52 0.1M
2023-12-28 14.00 14.00 13.00 13.51 0.1M
2023-12-27 13.37 13.55 12.75 13.47 0.1M
2023-12-26 13.75 14.08 12.50 12.67 0.2M
2023-12-22 13.49 13.49 12.56 12.80 0.1M
2023-12-21 12.73 13.48 12.20 12.94 0.1M
2023-12-20 14.50 14.50 13.04 13.40 0.2M
2023-12-19 13.99 14.25 13.37 14.05 0.2M
2023-12-18 13.22 14.00 12.49 13.57 0.3M
2023-12-15 12.90 13.20 12.60 12.94 0.1M
2023-12-14 13.10 13.10 11.65 12.60 0.1M
2023-12-13 11.75 12.25 11.50 12.01 0.1M
2023-12-12 11.79 11.80 11.01 11.54 0.1M
2023-12-11 11.25 11.50 10.50 11.25 0.2M
2023-12-08 11.37 11.37 10.50 10.95 0.1M
2023-12-07 11.05 11.22 10.61 10.83 0.1M
2023-12-06 11.60 12.00 11.23 11.45 0.0M
2023-12-05 11.85 11.85 11.22 11.60 0.0M
2023-12-04 11.68 11.68 11.20 11.55 0.1M
2023-12-01 10.80 11.15 10.26 11.13 0.3M
2023-11-30 10.57 10.88 10.05 10.62 0.2M
2023-11-29 10.57 10.57 10.11 10.39 0.0M
2023-11-28 10.70 10.90 10.31 10.46 0.0M
2023-11-24 10.85 10.85 10.07 10.67 0.1M
2023-11-23 10.07 10.80 10.07 10.42 0.3M
2023-11-22 10.92 10.92 10.24 10.57 0.0M
2023-11-21 10.63 11.00 10.32 10.71 0.0M
2023-11-20 10.61 10.92 9.90 10.81 0.1M
2023-11-17 10.10 10.52 10.10 10.40 0.1M
2023-11-16 10.50 10.70 9.98 10.02 0.0M
2023-11-15 10.81 10.85 10.06 10.46 0.0M
2023-11-13 10.88 10.88 9.91 10.58 0.1M
2023-11-12 10.22 10.52 10.02 10.29 0.0M
2023-11-10 9.89 10.03 9.12 10.02 0.2M
2023-11-09 9.90 9.90 9.31 9.56 0.0M
2023-11-08 9.69 9.69 9.20 9.60 0.0M
2023-11-07 9.59 9.59 9.05 9.49 0.1M
2023-11-06 8.73 9.45 8.73 9.23 0.1M
2023-11-03 9.92 9.92 9.02 9.09 0.0M
2023-11-02 9.20 9.55 8.78 9.49 0.0M
2023-11-01 9.35 9.35 9.01 9.13 0.0M
2023-10-31 9.29 9.38 9.00 9.24 0.0M
2023-10-30 9.34 9.34 9.03 9.11 0.0M
2023-10-27 9.04 9.44 9.02 9.28 0.0M
2023-10-26 9.79 9.79 9.01 9.11 0.0M
2023-10-25 8.48 9.35 8.48 9.33 0.1M
2023-10-23 9.40 9.40 8.75 8.91 0.0M
2023-10-20 9.04 9.27 9.01 9.21 0.0M
2023-10-19 9.01 9.31 8.83 9.14 0.0M
2023-10-18 9.25 9.38 9.01 9.01 0.0M
2023-10-17 9.44 9.44 9.03 9.20 0.0M
2023-10-16 9.49 9.49 9.01 9.30 0.0M
2023-10-13 9.22 9.28 9.10 9.15 0.0M
2023-10-12 9.01 9.38 9.00 9.06 0.0M
2023-10-11 8.70 9.45 8.70 9.19 0.0M
2023-10-10 9.52 9.52 8.91 9.08 0.0M
2023-10-09 9.57 9.57 9.00 9.20 0.0M
2023-10-06 9.78 9.78 9.16 9.38 0.1M
2023-10-05 9.35 9.85 9.10 9.34 0.1M
2023-10-04 9.67 9.67 8.85 9.40 0.0M
2023-10-03 9.11 9.75 9.11 9.24 0.0M
2023-09-29 10.14 10.14 9.33 9.53 0.0M
2023-09-28 10.10 10.10 9.70 9.82 0.0M
2023-09-27 9.33 9.79 9.25 9.65 0.0M
2023-09-26 9.58 10.00 9.14 9.33 0.0M
2023-09-25 9.97 9.97 9.40 9.58 0.0M
2023-09-22 9.97 10.00 9.70 9.87 0.0M
2023-09-21 10.19 10.19 9.70 9.95 0.0M
2023-09-20 9.99 10.25 9.70 9.81 0.0M
2023-09-18 9.89 10.10 9.75 9.77 0.0M
2023-09-15 9.98 10.35 9.66 10.09 0.0M
2023-09-14 10.50 10.50 9.81 9.98 0.0M
2023-09-13 9.87 10.27 9.58 10.10 0.2M
2023-09-12 9.52 9.99 9.45 9.79 0.1M
2023-09-11 9.82 9.88 9.50 9.71 0.0M
2023-09-08 9.89 9.89 9.51 9.82 0.0M
2023-09-07 9.36 9.73 9.35 9.54 0.0M
2023-09-06 9.90 9.90 9.26 9.67 0.0M
2023-09-05 10.10 10.10 9.55 9.67 0.0M
2023-09-04 10.30 10.30 9.50 9.98 0.0M
2023-09-01 10.14 10.14 9.47 9.82 0.1M
2023-08-31 9.73 10.17 9.44 9.85 0.0M
2023-08-30 10.16 10.16 9.68 9.93 0.0M
2023-08-29 10.68 10.68 9.91 10.18 0.0M
2023-08-28 10.60 10.85 10.01 10.19 0.0M
2023-08-25 10.16 10.45 10.01 10.35 0.0M
2023-08-24 10.35 10.37 9.50 10.37 0.1M
2023-08-23 10.20 10.50 9.82 9.88 0.0M
2023-08-22 9.81 10.26 9.63 10.04 0.1M
2023-08-21 9.45 9.82 9.13 9.79 0.2M
2023-08-18 9.72 9.72 8.98 9.36 0.1M
2023-08-17 9.26 9.26 9.00 9.26 0.1M
2023-08-16 8.52 8.94 8.16 8.82 0.1M
2023-08-14 8.74 8.74 8.45 8.52 0.0M
2023-08-11 9.29 9.29 8.74 8.80 0.1M
2023-08-10 8.93 9.30 8.50 9.19 0.1M
2023-08-09 9.40 9.40 8.85 8.93 0.1M
2023-08-08 9.35 9.40 9.00 9.24 0.1M
2023-08-07 9.45 9.45 9.00 9.16 0.1M
2023-08-04 9.50 9.74 9.21 9.26 0.0M
2023-08-03 9.53 9.55 9.13 9.43 0.0M
2023-08-02 9.10 9.47 8.90 9.34 0.1M
2023-08-01 9.55 9.55 9.08 9.18 0.1M
2023-07-31 9.61 10.00 9.32 9.50 0.0M
2023-07-28 9.13 9.85 9.12 9.81 0.1M
2023-07-27 10.35 10.35 9.59 9.59 0.1M
2023-07-26 10.50 10.53 9.90 10.09 0.2M
2023-07-25 9.57 10.04 9.36 10.04 0.3M
2023-07-24 9.12 9.57 9.10 9.57 0.4M
2023-07-21 8.90 9.12 8.40 9.12 0.3M
2023-07-20 8.65 8.70 8.29 8.69 0.2M
2023-07-19 7.91 8.29 7.53 8.29 0.2M
2023-07-18 8.10 8.30 7.84 7.90 0.0M
2023-07-17 8.41 8.41 7.99 8.16 0.2M
2023-07-14 9.20 9.29 8.41 8.41 0.1M
2023-07-13 8.85 8.85 8.85 8.85 0.1M
2023-07-12 8.34 8.43 8.30 8.43 0.1M
2023-07-11 7.65 8.03 7.65 8.03 0.4M
2023-07-10 7.44 7.65 7.33 7.65 0.5M
2023-07-07 6.80 7.31 6.80 7.29 0.3M
2023-07-06 7.39 7.39 6.90 6.97 0.1M
2023-07-05 7.50 7.50 7.07 7.19 0.1M
2023-07-04 6.99 7.27 6.69 7.17 0.1M
2023-07-03 7.07 7.41 6.80 6.98 0.1M
2023-06-30 6.98 7.08 6.53 7.06 0.2M
2023-06-28 6.75 6.77 6.25 6.75 0.1M
2023-06-27 6.05 6.45 6.05 6.45 0.4M
2023-06-26 6.00 6.30 6.00 6.15 0.1M
2023-06-23 6.28 6.28 6.00 6.22 0.0M
2023-06-22 6.17 6.25 5.93 6.15 0.0M
2023-06-21 6.32 6.32 6.11 6.20 0.0M
2023-06-20 6.26 6.26 6.05 6.05 0.0M
2023-06-19 6.20 6.35 6.10 6.26 0.0M
2023-06-16 6.40 6.40 6.10 6.20 0.0M
2023-06-15 5.98 6.26 5.85 6.26 0.2M
2023-06-14 6.22 6.22 5.90 5.97 0.1M
2023-06-13 6.25 6.25 6.07 6.21 0.0M
2023-06-12 6.05 6.25 6.05 6.15 0.0M
2023-06-09 6.29 6.35 6.10 6.24 0.0M
2023-06-08 6.06 6.29 6.02 6.09 0.0M
2023-06-07 6.18 6.29 6.06 6.06 0.0M
2023-06-06 6.40 6.40 5.90 6.06 0.0M
2023-06-05 6.01 6.20 6.00 6.19 0.0M
2023-06-02 6.02 6.27 6.02 6.18 0.0M
2023-06-01 6.02 6.20 6.02 6.20 0.0M
2023-05-31 6.04 6.38 6.00 6.25 0.0M
2023-05-30 6.29 6.30 6.06 6.10 0.0M
2023-05-29 6.50 6.50 6.05 6.08 0.0M
2023-05-26 6.25 6.40 6.04 6.26 0.0M
2023-05-25 6.15 6.25 6.06 6.13 0.0M
2023-05-24 6.34 6.34 6.00 6.25 0.0M
2023-05-23 6.06 6.30 5.95 6.19 0.0M
2023-05-22 6.05 6.40 6.02 6.06 0.0M
2023-05-19 6.17 6.50 6.02 6.28 0.0M
2023-05-18 6.25 6.30 5.95 6.30 0.0M
2023-05-17 5.95 6.30 5.95 6.25 0.0M
2023-05-16 5.94 6.50 5.92 6.04 0.0M
2023-05-15 6.55 6.55 6.23 6.23 0.0M
2023-05-12 6.52 6.80 6.52 6.55 0.0M
2023-05-11 6.55 7.00 6.44 6.85 0.0M
2023-05-10 6.98 6.98 6.42 6.75 0.0M
2023-05-09 7.08 7.08 6.50 6.73 0.0M
2023-05-08 6.80 6.89 6.31 6.79 0.0M
2023-05-05 6.99 7.15 6.48 6.57 0.1M
2023-05-04 6.89 6.89 6.35 6.82 0.0M
2023-05-03 6.61 6.61 6.59 6.61 0.1M
2023-05-02 6.09 6.52 6.06 6.30 0.0M
2023-04-28 6.28 6.35 6.00 6.21 0.0M
2023-04-27 5.94 6.40 5.94 6.05 0.0M
2023-04-26 6.21 6.55 6.13 6.16 0.0M
2023-04-25 5.92 6.44 5.84 6.40 0.1M
2023-04-24 6.40 6.70 6.08 6.14 0.0M
2023-04-21 6.58 6.58 6.01 6.40 0.0M
2023-04-20 6.80 6.80 6.32 6.32 0.0M
2023-04-19 6.76 6.99 6.56 6.65 0.0M
2023-04-18 7.00 7.17 6.76 6.80 0.0M
2023-04-17 6.48 6.84 6.20 6.84 0.9M
2023-04-13 6.55 6.61 6.04 6.52 0.3M
2023-04-12 5.80 6.07 5.80 6.01 0.1M
2023-04-11 5.30 5.52 5.05 5.52 0.2M
2023-04-10 4.89 5.02 4.63 5.02 0.3M
2023-04-06 4.94 4.94 4.71 4.79 0.2M
2023-04-05 5.00 5.00 4.75 4.86 0.0M
2023-04-03 4.46 4.87 4.46 4.86 0.1M
2023-03-31 4.95 4.95 4.60 4.64 0.0M
2023-03-29 4.75 4.90 4.73 4.79 0.1M
2023-03-28 4.83 5.07 4.71 4.91 0.1M
2023-03-27 4.96 4.96 4.81 4.94 0.0M
2023-03-24 4.92 5.09 4.81 4.96 0.1M
2023-03-23 4.80 5.00 4.80 4.98 0.2M
2023-03-22 5.00 5.00 4.80 4.86 0.1M
2023-03-21 4.81 5.14 4.81 4.96 0.1M
2023-03-20 5.22 5.22 4.91 4.95 0.0M
2023-03-17 5.29 5.36 5.00 5.06 0.1M
2023-03-16 4.90 5.30 4.90 5.11 0.1M
2023-03-15 5.06 5.25 5.02 5.08 0.0M
2023-03-14 5.50 5.58 5.19 5.19 0.1M
2023-03-13 5.36 5.59 5.07 5.46 0.1M
2023-03-10 5.03 5.50 5.03 5.33 0.0M
2023-03-09 5.24 5.32 4.97 5.27 0.1M
2023-03-08 4.86 5.16 4.86 5.07 0.0M
2023-03-06 5.25 5.25 4.87 4.96 0.0M
2023-03-03 4.80 5.10 4.71 5.04 0.0M
2023-03-02 5.28 5.28 4.79 4.87 0.1M
2023-03-01 5.10 5.10 4.81 5.04 0.0M
2023-02-28 5.49 5.49 4.99 4.99 0.0M
2023-02-27 5.60 5.62 5.20 5.24 0.0M
2023-02-24 5.70 5.70 5.25 5.47 0.0M
2023-02-23 4.98 5.50 4.98 5.44 0.0M
2023-02-22 5.68 5.69 5.16 5.24 0.1M
2023-02-21 5.30 5.42 5.20 5.42 0.0M
2023-02-20 5.05 5.17 4.81 5.17 0.0M
2023-02-17 4.65 4.93 4.50 4.93 0.1M
2023-02-16 4.90 4.90 4.56 4.70 0.1M
2023-02-15 5.20 5.20 4.75 4.80 0.1M
2023-02-14 5.30 5.30 4.90 4.99 0.0M
2023-02-13 4.94 5.17 4.70 5.09 0.0M
2023-02-10 4.75 5.20 4.75 4.94 0.0M
2023-02-09 4.80 5.25 4.76 4.99 0.0M
2023-02-08 5.01 5.20 5.01 5.01 0.0M
2023-02-07 5.54 5.59 5.27 5.27 0.0M
2023-02-06 5.75 6.10 5.54 5.54 0.1M
2023-02-03 5.51 6.05 5.50 5.83 0.0M
2023-02-02 5.25 5.79 5.25 5.78 0.0M
2023-02-01 5.05 5.53 5.01 5.52 0.0M
2023-01-31 4.90 5.40 4.90 5.27 0.0M
2023-01-30 5.13 5.54 5.13 5.15 0.0M
2023-01-27 5.01 5.41 4.91 5.29 0.0M
2023-01-25 5.23 5.59 5.13 5.16 0.0M
2023-01-24 5.40 5.40 5.39 5.39 0.0M
2023-01-23 5.44 5.69 5.17 5.67 0.1M
2023-01-20 5.45 5.45 5.21 5.44 0.0M
2023-01-19 5.42 5.60 5.42 5.48 0.0M
2023-01-18 5.79 5.79 5.35 5.70 0.0M
2023-01-17 5.40 5.93 5.37 5.63 0.0M
2023-01-16 5.61 5.86 5.58 5.65 0.0M
2023-01-13 5.51 6.09 5.51 5.87 0.1M
2023-01-12 5.80 6.40 5.80 5.80 0.1M
2023-01-11 6.09 6.70 6.08 6.10 0.0M
2023-01-10 6.39 7.05 6.39 6.39 0.1M
2023-01-09 6.72 6.72 6.72 6.72 0.0M
2023-01-06 7.07 7.07 7.07 7.07 0.0M
2023-01-05 7.44 7.44 7.44 7.44 0.0M
2023-01-04 7.86 8.00 7.83 7.83 0.0M
2023-01-03 8.16 8.54 7.76 8.24 0.4M
2023-01-02 8.14 8.16 7.60 8.16 0.2M