BSE - Delayed Quote
INR
Biocon Limited (BIOCON.BO)
352.00
0.00
(0.00%)
At close: October 30 at 3:55:37 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
351.05
355.20
348.60
352.00
352.00
86,318
Oct 29, 2026
353.00
357.25
349.50
352.00
352.00
142,491
Oct 28, 2026
332.10
350.00
330.85
350.00
350.00
142,661
Oct 27, 2026
330.05
334.60
328.40
333.80
333.80
69,967
Oct 26, 2026
323.20
329.75
321.65
326.75
326.75
116,142
Oct 23, 2026
331.15
331.15
318.50
326.60
326.60
119,723
Oct 22, 2026
335.90
335.90
328.50
329.75
329.75
75,578
Oct 21, 2026
341.00
343.85
331.00
333.50
333.50
196,433
Oct 19, 2026
348.85
349.35
340.10
340.50
340.50
133,748
Oct 16, 2026
352.95
352.95
348.10
350.00
350.00
668,342
Oct 15, 2026
354.05
356.05
350.25
351.50
351.50
75,980
Oct 14, 2026
352.80
352.80
346.95
351.25
351.25
180,115
Oct 13, 2026
346.95
351.15
342.40
351.05
351.05
50,430
Oct 12, 2026
348.50
351.60
345.25
345.25
345.25
37,414
Oct 9, 2026
349.00
350.60
343.90
348.50
348.50
92,208
Oct 8, 2026
360.05
361.05
347.45
349.00
349.00
143,591
Oct 7, 2026
369.95
369.95
358.40
360.50
360.50
64,160
Oct 6, 2026
367.70
370.85
366.65
368.60
368.60
36,482
Oct 5, 2026
374.95
374.95
365.20
369.75
369.75
82,528
Oct 1, 2026
369.45
374.20
363.55
370.90
370.90
314,247
Sep 30, 2026
374.25
381.00
371.00
371.00
371.00
95,749
Sep 29, 2026
376.35
379.90
373.25
378.00
378.00
146,440
Sep 28, 2026
378.05
381.00
374.15
375.00
375.00
53,158
Sep 25, 2026
387.05
388.70
381.00
381.00
381.00
720,162
Sep 24, 2026
392.40
394.55
385.50
387.00
387.00
64,353
Sep 23, 2026
388.60
397.10
388.60
394.15
394.15
83,561
Sep 22, 2026
393.10
399.00
389.00
389.25
389.25
72,694
Sep 21, 2026
387.55
396.00
387.55
395.00
395.00
105,478
Sep 18, 2026
380.00
388.80
379.50
385.00
385.00
91,962
Sep 17, 2026
374.70
381.75
370.45
380.00
380.00
52,588
Sep 16, 2026
382.10
383.70
374.00
374.05
374.05
68,862
Sep 15, 2026
391.55
392.50
381.00
381.00
381.00
114,629
Sep 11, 2026
391.90
396.65
384.80
390.95
390.95
93,366
Sep 10, 2026
395.65
397.50
388.65
390.00
390.00
109,589
Sep 9, 2026
393.90
403.95
393.10
395.00
395.00
16,971,482
Sep 8, 2026
391.10
399.50
390.90
392.55
392.55
122,172
Sep 7, 2026
396.75
397.25
388.70
393.50
393.50
285,986
Sep 4, 2026
402.00
404.80
396.50
397.25
397.25
74,901
Sep 3, 2026
402.00
405.70
400.60
402.00
402.00
56,700
Sep 2, 2026
399.45
402.00
397.85
401.30
401.30
498,359
Sep 1, 2026
407.60
407.60
400.50
401.25
401.25
69,142
Aug 31, 2026
409.95
412.10
402.10
405.00
405.00
746,387
Aug 28, 2026
419.30
419.30
410.10
411.40
411.40
105,229
Aug 27, 2026
418.75
421.25
415.10
417.80
417.80
46,891
Aug 26, 2026
415.05
419.30
414.90
417.40
417.40
36,237
Aug 25, 2026
410.05
416.00
407.05
414.60
414.60
96,710
Aug 24, 2026
415.80
415.80
409.00
410.00
410.00
34,045
Aug 21, 2026
412.10
415.80
411.60
414.05
414.05
152,668
Aug 20, 2026
412.90
415.70
411.25
412.10
412.10
53,654
Aug 19, 2026
413.00
417.70
411.10
414.30
414.30
67,097
Aug 18, 2026
412.15
421.45
412.15
418.00
418.00
189,533
Aug 17, 2026
414.20
414.75
408.60
412.10
412.10
81,533
Aug 14, 2026
418.55
421.00
413.40
414.90
414.90
334,846
Aug 13, 2026
424.05
424.60
416.00
416.00
416.00
194,433
Aug 12, 2026
427.05
430.30
422.60
428.70
428.70
228,484
Aug 11, 2026
423.10
430.00
420.30
430.00
430.00
95,642
Aug 10, 2026
425.70
430.00
423.10
430.00
430.00
131,643
Aug 7, 2026
433.35
436.00
425.40
430.00
430.00
199,075
Aug 6, 2026
427.20
442.45
421.50
437.50
437.50
572,537
Aug 5, 2026
426.45
427.00
423.00
425.00
425.00
266,456
Aug 4, 2026
425.25
426.85
421.70
425.15
425.15
948,128
Aug 3, 2026
432.00
432.00
423.00
423.00
423.00
761,085
Jul 31, 2026
421.80
428.00
421.80
425.45
425.45
88,046
Jul 30, 2026
432.95
433.00
421.65
425.55
425.55
144,320
Jul 29, 2026
434.55
435.60
427.30
430.85
430.85
101,057
Jul 28, 2026
437.55
439.80
429.50
432.30
432.30
1,088,433
Jul 27, 2026
433.85
437.90
433.85
436.05
436.05
128,685
Jul 24, 2026
433.05
434.50
426.80
433.70
433.70
70,320
Jul 23, 2026
415.55
437.60
415.55
435.10
435.10
162,662
Jul 22, 2026
435.70
441.60
426.40
437.95
437.95
488,540
Jul 21, 2026
434.15
441.50
434.15
440.45
440.45
86,915
Jul 20, 2026
437.95
442.50
435.50
436.25
436.25
147,875
Jul 17, 2026
444.95
444.95
432.80
437.00
437.00
160,961
Jul 16, 2026
439.80
447.00
434.00
440.70
440.70
449,260
Jul 15, 2026
437.95
441.05
431.00
434.65
434.65
345,973
Jul 14, 2026
425.00
444.50
422.50
437.30
437.30
48,029,042
Jul 13, 2026
415.25
415.40
403.00
410.55
410.55
505,041
Jul 10, 2026
405.80
419.55
404.00
418.45
418.45
169,336
Jul 9, 2026
399.20
409.45
395.20
403.65
403.65
198,775
Jul 8, 2026
404.60
411.00
395.05
396.90
396.90
116,095
Jul 7, 2026
425.00
426.00
405.10
406.90
406.90
89,613
Jul 6, 2026
431.80
431.80
419.70
424.65
424.65
101,460
Jul 3, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
421.25
428.65
419.00
426.25
426.25
300,914
Jul 2, 2026
419.55
420.95
415.00
418.90
418.40
177,433
Jul 1, 2026
421.05
430.80
416.45
418.20
417.70
237,564
Jun 30, 2026
415.50
421.05
411.05
418.40
417.90
123,163
Jun 29, 2026
417.85
421.50
413.65
415.25
414.75
664,774
Jun 25, 2026
422.45
425.40
414.40
415.80
415.30
75,352
Jun 24, 2026
425.05
428.40
419.00
421.70
421.20
317,609
Jun 23, 2026
421.15
432.00
420.30
423.35
422.84
323,948
Jun 22, 2026
415.30
424.50
413.25
421.35
420.85
241,218
Jun 19, 2026
413.65
417.85
412.50
415.70
415.20
29,451
Jun 18, 2026
411.50
415.15
409.75
413.65
413.16
26,257
Jun 17, 2026
421.35
421.35
406.50
411.70
411.21
47,693
Jun 16, 2026
416.60
423.50
414.00
416.30
415.80
78,000
Jun 15, 2026
422.95
422.95
413.25
416.25
415.75
79,029
Jun 12, 2026
418.60
422.00
414.50
418.55
418.05
75,013
Jun 11, 2026
416.00
419.90
412.30
416.80
416.30
57,628
Jun 10, 2026
416.75
421.20
412.90
414.05
413.56
51,168
Jun 9, 2026
410.65
417.20
410.00
416.25
415.75
175,941
Jun 8, 2026
410.80
417.10
405.90
409.20
408.71
85,357
Jun 5, 2026
415.70
424.85
411.45
412.05
411.56
70,132
Jun 4, 2026
412.50
419.45
405.90
415.70
415.20
130,187
Jun 3, 2026
416.15
417.20
411.45
412.45
411.96
97,123
Jun 2, 2026
428.20
428.20
411.00
416.65
416.15
113,866
Jun 1, 2026
434.00
435.30
424.25
425.50
424.99
201,418
May 29, 2026
433.05
440.00
426.00
428.25
427.74
1,151,947
May 27, 2026
439.50
439.50
430.15
431.40
430.89
948,783
May 26, 2026
428.85
440.30
428.85
435.95
435.43
207,260
May 25, 2026
430.35
432.45
427.00
429.85
429.34
111,902
May 22, 2026
432.00
434.90
421.65
428.50
427.99
192,750
May 21, 2026
435.15
436.80
429.20
431.05
430.54
151,765
May 20, 2026
424.35
436.80
422.65
435.00
434.48
151,831
May 19, 2026
428.10
435.75
425.15
427.95
427.44
272,869
May 18, 2026
429.95
431.50
422.20
426.15
425.64
206,322
May 15, 2026
415.15
434.45
415.15
430.05
429.54
866,656
May 14, 2026
418.80
424.15
416.30
419.15
418.65
829,090
May 13, 2026
402.75
420.00
402.75
417.75
417.25
860,980
May 12, 2026
394.00
406.45
392.00
402.15
401.67
872,046
May 11, 2026
348.05
396.00
348.05
390.50
390.03
606,337
May 8, 2026
378.70
396.45
377.20
380.55
380.10
372,921
May 7, 2026
384.95
386.05
379.60
382.60
382.14
198,678
May 6, 2026
373.20
384.35
370.90
380.75
380.30
284,749
May 5, 2026
360.95
371.20
359.55
368.90
368.46
214,071
May 4, 2026
360.00
366.20
359.75
360.40
359.97
71,990
Apr 30, 2026
360.05
361.55
354.80
359.55
359.12
75,775
Apr 29, 2026
364.00
368.25
361.40
362.30
361.87
74,012
Apr 28, 2026
365.45
365.45
359.25
362.80
362.37
97,701
Apr 27, 2026
350.55
362.50
350.55
361.80
361.37
87,587
Apr 24, 2026
357.95
358.80
348.50
349.65
349.23
80,087
Apr 23, 2026
357.95
364.70
355.80
357.80
357.37
71,254
Apr 22, 2026
363.65
363.70
356.30
357.65
357.22
71,481
Apr 21, 2026
360.45
364.60
359.00
361.40
360.97
59,596
Apr 20, 2026
358.75
362.50
355.00
358.50
358.07
123,511
Apr 17, 2026
354.25
358.65
349.55
358.20
357.77
71,832
Apr 16, 2026
354.35
354.90
346.95
350.55
350.13
100,825
Apr 15, 2026
348.20
351.75
348.20
350.45
350.03
756,844
Apr 13, 2026
342.50
346.15
338.00
344.95
344.54
147,947
Apr 10, 2026
347.00
350.45
346.15
348.60
348.18
127,766
Apr 9, 2026
350.05
351.10
344.50
345.75
345.34
101,356
Apr 8, 2026
349.10
353.50
344.30
350.00
349.58
1,281,154
Apr 7, 2026
354.95
361.00
337.95
340.15
339.74
463,474
Apr 6, 2026
353.30
357.10
346.50
355.10
354.68
190,509
Apr 2, 2026
367.75
367.75
342.35
352.55
352.13
254,518
Apr 1, 2026
368.95
371.65
362.00
365.15
364.71
212,758
Mar 30, 2026
363.25
369.70
357.40
360.85
360.42
185,578
Mar 27, 2026
376.40
379.00
368.40
370.10
369.66
145,034
Mar 25, 2026
370.15
381.85
370.15
379.70
379.25
145,006
Mar 24, 2026
374.85
377.20
367.10
369.10
368.66
244,533
Mar 23, 2026
379.60
379.60
365.85
367.35
366.91
47,368
Mar 20, 2026
371.60
382.50
370.30
380.90
380.45
116,117
Mar 19, 2026
379.35
379.40
366.45
368.35
367.91
33,763
Mar 18, 2026
379.35
386.00
376.90
382.30
381.84
75,978
Mar 17, 2026
376.80
382.80
375.20
377.80
377.35
76,119
Mar 16, 2026
380.65
387.40
369.20
376.75
376.30
126,854
Mar 13, 2026
394.75
398.65
382.35
383.20
382.74
570,546
Mar 12, 2026
392.00
397.30
388.80
392.70
392.23
73,506
Mar 11, 2026
395.80
402.75
394.45
395.35
394.88
140,184
Mar 10, 2026
394.75
398.45
393.20
395.65
395.18
188,649
Mar 9, 2026
385.70
390.90
379.35
389.80
389.33
64,601
Mar 6, 2026
386.70
394.20
386.60
390.45
389.98
80,077
Mar 5, 2026
379.15
389.00
379.15
386.60
386.14
164,559
Mar 4, 2026
379.55
385.30
375.70
378.25
377.80
2,337,068
Mar 2, 2026
371.00
390.20
371.00
388.35
387.89
516,843
Feb 27, 2026
396.85
396.85
389.00
389.75
389.28
36,643
Feb 26, 2026
393.75
400.90
389.15
394.05
393.58
139,980
Feb 25, 2026
392.90
396.85
390.30
395.65
395.18
439,985
Feb 24, 2026
386.25
392.00
385.30
390.35
389.88
145,804
Feb 23, 2026
385.00
389.20
383.25
387.80
387.34
97,903
Feb 20, 2026
383.40
388.60
381.20
383.95
383.49
50,030
Feb 19, 2026
379.55
387.25
377.55
382.20
381.74
85,086
Feb 18, 2026
378.95
382.90
375.60
378.80
378.35
66,618
Feb 17, 2026
378.50
380.95
377.20
379.50
379.05
71,834
Feb 16, 2026
377.40
384.15
374.80
380.25
379.80
68,568
Feb 13, 2026
372.20
382.00
369.50
377.80
377.35
367,268
Feb 12, 2026
376.50
389.20
371.20
375.25
374.80
313,244
Feb 11, 2026
368.95
376.95
367.50
375.80
375.35
39,075
Feb 10, 2026
374.00
374.90
367.00
370.90
370.46
36,843
Feb 9, 2026
369.00
375.10
366.45
373.90
373.45
44,583
Feb 6, 2026
369.70
369.70
361.30
365.20
364.76
28,125
Feb 5, 2026
367.65
368.95
363.30
367.70
367.26
70,379
Feb 4, 2026
372.40
376.35
366.00
368.65
368.21
60,253
Feb 3, 2026
381.20
388.90
370.80
372.25
371.81
192,427
Feb 2, 2026
370.95
372.30
360.80
370.65
370.21
77,011
Jan 30, 2026
363.85
367.90
360.15
366.55
366.11
53,465
Jan 29, 2026
372.25
372.25
359.10
365.50
365.06
27,510
Jan 28, 2026
364.45
371.50
364.00
370.15
369.71
54,939
Jan 27, 2026
366.80
369.90
359.50
365.25
364.81
180,479
Jan 23, 2026
372.30
375.75
365.30
366.40
365.96
146,371
Jan 22, 2026
366.05
374.15
366.05
372.65
372.21
38,904
Jan 21, 2026
362.65
370.00
359.05
364.55
364.11
123,654
Jan 20, 2026
375.10
375.55
365.50
366.55
366.11
178,949
Jan 19, 2026
374.25
378.20
373.00
376.00
375.55
48,142
Jan 16, 2026
379.00
385.25
374.80
377.55
377.10
91,053
Jan 14, 2026
374.90
383.70
372.90
379.05
378.60
886,789
Jan 13, 2026
378.65
383.45
369.60
377.30
376.85
212,276
Jan 12, 2026
378.30
380.80
366.25
372.05
371.61
77,939
Jan 9, 2026
377.45
384.35
372.15
379.65
379.20
117,538
Jan 8, 2026
386.55
388.30
376.25
377.95
377.50
66,005
Jan 7, 2026
390.55
393.20
386.65
387.20
386.74
73,037
Jan 6, 2026
389.15
394.30
383.10
385.05
384.59
57,069
Jan 5, 2026
392.55
398.85
388.10
391.20
390.73
97,227
Jan 2, 2026
387.25
394.65
386.45
393.25
392.78
51,367
Jan 1, 2026
393.70
393.70
386.00
387.75
387.29
46,993
Dec 31, 2025
391.60
394.90
388.20
393.90
393.43
76,764
Dec 30, 2025
390.10
392.80
389.60
390.40
389.93
82,517
Dec 29, 2025
395.25
399.30
388.15
390.25
389.78
46,435
Dec 26, 2025
395.55
401.00
394.05
395.25
394.78
36,393
Dec 24, 2025
404.75
406.00
397.30
398.05
397.57
85,675
Dec 23, 2025
400.10
403.70
398.85
401.40
400.92
88,139
Dec 22, 2025
398.00
402.80
397.15
399.05
398.57
400,074
Dec 19, 2025
393.50
401.55
393.50
398.35
397.87
106,779
Dec 18, 2025
387.90
395.35
385.80
392.15
391.68
114,610
Dec 17, 2025
385.00
388.50
383.90
386.40
385.94
22,000
Dec 16, 2025
391.95
391.95
384.20
384.65
384.19
31,170
Dec 15, 2025
387.45
391.60
383.70
390.55
390.08
68,208
Dec 12, 2025
383.30
388.80
382.70
386.65
386.19
26,372
Dec 11, 2025
380.05
382.50
376.35
381.55
381.09
1,012,792
Dec 10, 2025
388.55
388.55
378.10
378.95
378.50
56,755
Dec 9, 2025
384.05
386.90
375.90
383.55
383.09
90,546
Dec 8, 2025
393.35
395.50
381.35
384.05
383.59
244,287
Dec 5, 2025
389.80
393.90
386.50
392.80
392.33
76,846
Dec 4, 2025
410.00
410.30
384.50
388.25
387.79
481,003
Dec 3, 2025
404.60
412.30
400.15
410.15
409.66
567,498
Dec 2, 2025
390.25
401.40
390.25
400.15
399.67
81,952
Dec 1, 2025
398.20
400.60
393.00
394.50
394.03
36,576
Nov 28, 2025
399.70
401.70
396.45
398.20
397.72
57,687
Nov 27, 2025
398.95
403.55
396.80
399.55
399.07
100,725
Nov 26, 2025
393.20
400.00
393.20
398.55
398.07
64,239
Nov 25, 2025
390.90
396.50
390.90
393.15
392.68
30,506
Nov 24, 2025
397.15
401.90
392.20
394.65
394.18
62,705
Nov 21, 2025
392.95
402.00
392.95
396.40
395.93
207,926
Nov 20, 2025
408.10
408.40
391.45
395.25
394.78
281,536
Nov 19, 2025
421.55
424.55
408.35
409.85
409.36
167,534
Nov 18, 2025
422.15
424.95
416.25
421.60
421.10
191,041
Nov 17, 2025
413.65
423.00
409.90
421.30
420.80
149,213
Nov 14, 2025
415.95
419.60
408.00
411.00
410.51
238,106
Nov 13, 2025
406.40
423.05
406.10
417.05
416.55
701,199
Nov 12, 2025
389.80
408.80
381.65
406.35
405.86
813,284
Nov 11, 2025
384.00
388.25
381.65
385.10
384.64
124,527
Nov 10, 2025
378.60
384.20
377.00
382.25
381.79
47,526
Nov 7, 2025
384.50
384.65
376.55
380.15
379.70
50,086
Nov 6, 2025
380.25
386.80
380.20
385.00
384.54
69,833
Nov 4, 2025
378.40
385.00
376.05
380.25
379.80
179,818
Nov 3, 2025
374.95
379.95
372.65
377.20
376.75
85,825
Oct 31, 2025
377.05
380.45
371.35
372.00
371.56
77,185
Oct 30, 2025
379.00
380.20
372.00
377.00
376.55
124,515
