NSE - Delayed Quote
INR
Biocon Limited (BIOCON.NS)
351.80
-0.10
(-0.03%)
At close: October 30 at 3:28:19 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
352.70
355.50
348.70
351.80
351.80
2,063,637
Oct 29, 2026
351.50
357.30
349.40
351.90
351.90
3,113,378
Oct 28, 2026
331.45
350.70
330.60
350.70
350.70
4,259,637
Oct 27, 2026
329.80
334.65
328.00
332.45
332.45
3,040,821
Oct 26, 2026
323.00
329.80
321.30
328.80
328.80
3,058,458
Oct 23, 2026
330.30
330.90
318.40
323.50
323.50
3,471,319
Oct 22, 2026
334.00
334.45
328.35
330.30
330.30
2,135,930
Oct 21, 2026
342.00
344.00
330.75
335.00
335.00
2,452,266
Oct 19, 2026
349.20
349.90
340.00
340.00
340.00
3,222,416
Oct 16, 2026
352.60
353.00
348.00
349.20
349.20
1,876,294
Oct 15, 2026
354.00
356.35
350.00
352.00
352.00
1,731,776
Oct 14, 2026
353.00
353.00
347.00
350.60
350.60
3,375,381
Oct 13, 2026
346.95
351.30
342.15
351.00
351.00
2,355,256
Oct 12, 2026
348.10
351.80
345.10
346.35
346.35
2,632,161
Oct 9, 2026
349.55
351.00
343.95
349.40
349.40
1,890,577
Oct 8, 2026
360.50
361.15
347.20
350.00
350.00
2,135,284
Oct 7, 2026
368.40
368.40
358.40
360.00
360.00
4,416,752
Oct 6, 2026
369.70
371.00
366.60
369.10
369.10
4,647,884
Oct 5, 2026
371.35
373.05
365.10
369.80
369.80
2,121,058
Oct 1, 2026
370.55
374.25
363.60
370.70
370.70
2,525,268
Sep 30, 2026
378.00
381.20
370.30
370.30
370.30
1,849,491
Sep 29, 2026
376.05
379.95
373.25
377.00
377.00
2,779,766
Sep 28, 2026
380.65
381.15
374.05
374.90
374.90
2,233,035
Sep 25, 2026
387.50
388.70
380.50
382.15
382.15
2,694,397
Sep 24, 2026
390.90
394.80
384.90
387.00
387.00
1,708,424
Sep 23, 2026
389.00
397.20
388.60
395.00
395.00
2,665,586
Sep 22, 2026
394.30
396.25
389.00
390.00
390.00
2,816,261
Sep 21, 2026
388.30
396.15
387.60
395.00
395.00
3,037,626
Sep 18, 2026
380.05
388.00
379.30
385.00
385.00
7,901,211
Sep 17, 2026
374.00
382.00
370.50
380.00
380.00
3,043,285
Sep 16, 2026
381.00
383.50
373.50
374.40
374.40
1,763,053
Sep 15, 2026
391.95
392.05
381.00
382.00
382.00
2,543,144
Sep 11, 2026
391.55
396.85
384.65
390.65
390.65
3,665,623
Sep 10, 2026
397.00
397.95
388.45
391.65
391.65
4,737,510
Sep 9, 2026
394.00
403.95
393.00
395.00
395.00
10,271,402
Sep 8, 2026
392.15
399.90
390.90
392.30
392.30
2,791,301
Sep 7, 2026
396.50
397.35
388.65
391.40
391.40
2,488,189
Sep 4, 2026
404.00
404.90
396.20
397.40
397.40
3,108,555
Sep 3, 2026
402.50
405.70
400.60
402.00
402.00
1,279,896
Sep 2, 2026
400.00
402.40
397.90
401.00
401.00
1,433,504
Sep 1, 2026
407.15
407.95
400.35
401.05
401.05
2,120,745
Aug 31, 2026
411.10
412.20
401.65
412.00
412.00
3,746,419
Aug 28, 2026
416.40
418.65
410.00
411.10
411.10
2,187,557
Aug 27, 2026
415.00
421.60
415.00
418.40
418.40
1,713,404
Aug 26, 2026
417.80
419.45
414.75
417.50
417.50
2,245,587
Aug 25, 2026
410.90
417.20
407.00
417.20
417.20
3,087,232
Aug 24, 2026
414.55
414.55
409.00
409.40
409.40
1,761,155
Aug 21, 2026
412.50
416.00
411.00
415.55
415.55
2,225,359
Aug 20, 2026
414.00
415.95
411.00
412.50
412.50
1,981,150
Aug 19, 2026
416.55
417.75
411.00
412.75
412.75
1,683,297
Aug 18, 2026
413.50
421.60
412.20
417.50
417.50
2,691,030
Aug 17, 2026
416.00
416.65
408.65
412.00
412.00
3,190,219
Aug 14, 2026
418.00
420.80
413.15
417.00
417.00
3,992,844
Aug 13, 2026
424.10
425.30
416.20
420.00
420.00
4,627,924
Aug 12, 2026
427.75
430.50
422.60
427.40
427.40
3,793,310
Aug 11, 2026
424.10
426.00
420.30
426.00
426.00
1,959,909
Aug 10, 2026
426.00
429.90
423.00
426.10
426.10
2,289,723
Aug 7, 2026
430.00
436.20
425.30
426.35
426.35
5,265,823
Aug 6, 2026
428.00
442.50
421.25
436.60
436.60
10,929,015
Aug 5, 2026
426.00
428.65
422.30
425.20
425.20
3,296,172
Aug 4, 2026
425.95
427.00
421.65
422.00
422.00
2,478,487
Aug 3, 2026
429.00
429.50
423.30
427.00
427.00
3,389,704
Jul 31, 2026
425.95
428.25
422.90
425.70
425.70
2,304,756
Jul 30, 2026
430.85
432.70
421.35
425.35
425.35
4,969,746
Jul 29, 2026
434.95
435.50
427.10
431.10
431.10
3,351,508
Jul 28, 2026
436.55
439.95
429.60
432.45
432.45
3,429,523
Jul 27, 2026
437.00
437.55
434.05
436.25
436.25
2,570,388
Jul 24, 2026
431.20
435.00
426.70
433.65
433.65
2,748,079
Jul 23, 2026
435.75
437.75
428.45
435.20
435.20
4,438,335
Jul 22, 2026
435.00
441.50
426.35
437.95
437.95
6,102,889
Jul 21, 2026
435.80
441.60
434.50
440.30
440.30
3,318,862
Jul 20, 2026
440.40
442.60
435.45
436.50
436.50
3,615,759
Jul 17, 2026
444.40
444.45
432.80
437.20
437.20
8,811,391
Jul 16, 2026
438.40
447.15
434.00
440.70
440.70
7,716,191
Jul 15, 2026
438.00
441.25
431.10
434.60
434.60
10,227,698
Jul 14, 2026
427.35
444.50
422.20
437.30
437.30
43,015,136
Jul 13, 2026
413.50
415.60
402.70
410.95
410.95
7,504,643
Jul 10, 2026
407.20
419.80
404.00
418.50
418.50
4,324,350
Jul 9, 2026
399.80
409.60
394.85
403.55
403.55
5,590,149
Jul 8, 2026
405.55
411.05
395.25
397.05
397.05
2,984,173
Jul 7, 2026
425.00
426.60
405.20
406.90
406.90
3,261,586
Jul 6, 2026
431.00
431.75
419.75
424.30
424.30
3,802,294
Jul 3, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
418.60
428.80
418.60
426.80
426.80
6,403,875
Jul 2, 2026
420.50
421.00
414.70
418.60
418.10
2,609,668
Jul 1, 2026
421.45
430.70
416.40
418.20
417.70
6,386,499
Jun 30, 2026
416.15
421.10
411.20
418.30
417.80
6,045,593
Jun 29, 2026
416.80
421.80
413.50
415.25
414.75
3,282,287
Jun 25, 2026
423.00
425.75
414.45
416.15
415.65
2,347,786
Jun 24, 2026
426.45
428.30
418.70
420.65
420.15
7,398,931
Jun 23, 2026
423.45
432.15
420.30
423.20
422.69
6,927,189
Jun 22, 2026
416.00
424.50
413.10
421.10
420.60
3,013,395
Jun 19, 2026
413.00
417.70
412.10
415.50
415.00
1,865,496
Jun 18, 2026
411.85
415.40
409.60
413.85
413.36
1,664,666
Jun 17, 2026
416.45
417.70
406.75
411.85
411.36
1,646,656
Jun 16, 2026
418.00
423.55
413.65
416.45
415.95
2,806,167
Jun 15, 2026
422.00
422.15
412.90
416.05
415.55
3,231,332
Jun 12, 2026
419.50
422.15
414.50
419.00
418.50
1,674,659
Jun 11, 2026
414.65
419.80
412.15
415.95
415.45
1,772,908
Jun 10, 2026
416.55
421.55
412.80
414.60
414.10
3,001,231
Jun 9, 2026
411.60
417.50
410.00
416.35
415.85
3,205,041
Jun 8, 2026
410.10
417.50
405.80
409.25
408.76
2,875,099
Jun 5, 2026
416.30
425.00
411.50
412.30
411.81
2,479,909
Jun 4, 2026
413.40
419.50
406.05
416.05
415.55
2,493,074
Jun 3, 2026
415.00
417.35
411.15
412.45
411.96
2,368,146
Jun 2, 2026
425.00
426.25
410.35
416.80
416.30
3,030,795
Jun 1, 2026
431.20
435.00
424.50
425.65
425.14
4,681,079
May 29, 2026
432.20
440.00
425.65
428.65
428.14
6,229,370
May 27, 2026
436.15
438.45
430.30
432.20
431.68
2,573,291
May 26, 2026
430.05
440.40
429.50
436.15
435.63
7,107,481
May 25, 2026
430.55
432.50
427.15
430.05
429.54
1,976,858
May 22, 2026
433.00
433.20
421.75
430.25
429.74
3,777,650
May 21, 2026
436.00
436.75
429.10
430.85
430.34
2,683,900
May 20, 2026
426.00
436.90
425.20
432.70
432.18
4,845,230
May 19, 2026
427.00
435.75
425.15
428.15
427.64
3,984,186
May 18, 2026
428.45
431.85
422.35
426.25
425.74
3,394,086
May 15, 2026
418.00
434.60
417.30
430.10
429.59
8,177,038
May 14, 2026
417.55
424.40
416.50
419.00
418.50
8,089,949
May 13, 2026
403.05
420.25
402.85
417.60
417.10
11,445,147
May 12, 2026
392.90
406.60
392.25
402.45
401.97
11,231,905
May 11, 2026
380.45
396.25
371.75
390.45
389.98
12,928,412
May 8, 2026
379.00
396.40
377.25
380.40
379.95
5,679,695
May 7, 2026
384.00
386.30
379.60
382.25
381.79
5,229,003
May 6, 2026
372.80
384.50
371.05
380.60
380.15
6,230,919
May 5, 2026
360.60
370.90
359.20
368.25
367.81
2,660,976
May 4, 2026
359.20
366.50
359.20
360.60
360.17
2,608,351
Apr 30, 2026
360.50
361.65
354.25
359.65
359.22
1,996,623
Apr 29, 2026
364.70
368.20
361.25
362.25
361.82
1,477,358
Apr 28, 2026
361.95
364.70
359.15
362.80
362.37
4,198,319
Apr 27, 2026
351.25
362.55
350.50
362.00
361.57
4,058,236
Apr 24, 2026
358.05
358.95
348.50
349.85
349.43
1,586,087
Apr 23, 2026
357.45
364.80
355.60
358.00
357.57
2,299,349
Apr 22, 2026
362.45
362.50
356.20
357.80
357.37
2,600,977
Apr 21, 2026
360.00
364.70
359.05
361.50
361.07
2,237,236
Apr 20, 2026
359.50
362.50
355.05
359.05
358.62
1,867,816
Apr 17, 2026
351.00
358.70
349.15
358.10
357.67
2,422,877
Apr 16, 2026
353.05
355.00
347.00
350.75
350.33
2,652,908
Apr 15, 2026
347.90
351.85
347.90
350.35
349.93
3,655,984
Apr 13, 2026
344.05
346.50
338.00
345.00
344.59
3,581,778
Apr 10, 2026
347.00
350.50
346.10
348.60
348.18
2,064,193
Apr 9, 2026
350.50
351.95
344.30
345.70
345.29
2,365,693
Apr 8, 2026
351.65
353.60
344.25
349.80
349.38
6,053,110
Apr 7, 2026
354.05
361.05
337.70
340.05
339.64
15,931,957
Apr 6, 2026
353.95
356.95
346.25
355.00
354.58
3,066,911
Apr 2, 2026
362.25
363.15
342.10
352.55
352.13
5,941,534
Apr 1, 2026
369.00
371.90
362.00
365.20
364.76
2,832,071
Mar 30, 2026
365.00
369.95
357.30
360.90
360.47
3,227,869
Mar 27, 2026
378.55
378.95
368.20
370.10
369.66
4,192,803
Mar 25, 2026
371.00
382.00
371.00
379.65
379.20
2,037,267
Mar 24, 2026
374.00
377.20
367.10
369.05
368.61
4,115,023
Mar 23, 2026
378.00
378.40
365.55
367.15
366.71
3,017,643
Mar 20, 2026
372.50
382.65
369.95
380.95
380.49
12,193,711
Mar 19, 2026
378.95
379.90
366.25
368.55
368.11
2,008,502
Mar 18, 2026
381.00
386.00
377.00
382.60
382.14
2,240,407
Mar 17, 2026
379.95
383.05
374.95
377.55
377.10
2,698,117
Mar 16, 2026
383.00
387.90
369.10
377.05
376.60
2,652,299
Mar 13, 2026
393.40
398.70
382.60
383.55
383.09
4,757,886
Mar 12, 2026
390.50
397.50
389.00
392.20
391.73
1,921,703
Mar 11, 2026
395.80
402.80
394.25
395.35
394.88
3,931,225
Mar 10, 2026
393.65
398.45
392.40
395.80
395.33
3,554,902
Mar 9, 2026
384.95
390.95
379.40
389.70
389.23
2,914,481
Mar 6, 2026
387.00
394.25
385.80
390.70
390.23
2,552,685
Mar 5, 2026
380.30
389.00
379.65
386.80
386.34
2,832,306
Mar 4, 2026
382.10
385.60
375.35
378.35
377.90
2,886,127
Mar 2, 2026
380.00
389.95
380.00
387.95
387.49
2,439,315
Feb 27, 2026
395.05
395.70
388.80
389.80
389.33
4,394,250
Feb 26, 2026
394.85
401.05
389.20
394.85
394.38
5,256,998
Feb 25, 2026
392.00
396.85
390.30
395.85
395.38
3,958,867
Feb 24, 2026
386.95
392.00
385.05
390.75
390.28
2,179,315
Feb 23, 2026
386.95
389.30
383.20
387.70
387.24
3,572,627
Feb 20, 2026
384.10
388.75
381.65
383.95
383.49
3,482,530
Feb 19, 2026
379.00
387.00
377.60
382.65
382.19
2,784,719
Feb 18, 2026
379.70
382.90
375.75
378.95
378.50
1,489,234
Feb 17, 2026
380.20
381.20
376.90
379.35
378.90
1,118,253
Feb 16, 2026
377.00
384.25
374.60
380.35
379.90
2,108,997
Feb 13, 2026
374.00
381.90
368.30
377.95
377.50
5,387,172
Feb 12, 2026
377.20
389.20
371.25
375.05
374.60
8,323,909
Feb 11, 2026
371.10
376.80
367.30
375.20
374.75
2,634,512
Feb 10, 2026
374.00
375.00
366.75
371.05
370.61
2,703,185
Feb 9, 2026
368.85
375.00
366.40
373.95
373.50
2,278,289
Feb 6, 2026
367.80
367.85
361.10
365.40
364.96
1,797,290
Feb 5, 2026
368.55
370.00
363.50
367.80
367.36
1,513,592
Feb 4, 2026
373.80
376.50
366.10
368.55
368.11
1,872,248
Feb 3, 2026
385.00
387.70
370.90
372.30
371.86
4,840,490
Feb 2, 2026
369.90
372.25
360.55
370.15
369.71
4,695,435
Jan 30, 2026
364.00
368.00
360.00
366.80
366.36
1,851,119
Jan 29, 2026
371.20
371.20
359.10
365.30
364.86
3,013,441
Jan 28, 2026
363.35
371.65
363.35
370.50
370.06
2,519,290
Jan 27, 2026
367.65
369.70
359.30
365.25
364.81
3,333,643
Jan 23, 2026
372.55
375.80
365.15
366.20
365.76
1,896,911
Jan 22, 2026
365.00
374.30
365.00
373.00
372.55
1,700,808
Jan 21, 2026
365.00
370.05
359.05
364.85
364.41
2,608,596
Jan 20, 2026
375.00
376.05
365.00
366.85
366.41
9,421,803
Jan 19, 2026
376.50
378.40
372.55
376.05
375.60
2,516,848
Jan 16, 2026
380.20
385.25
374.50
377.65
377.20
3,434,497
Jan 15, 2026
379.00
379.00
379.00
379.00
378.55
-
Jan 14, 2026
375.40
383.85
372.95
379.00
378.55
3,555,556
Jan 13, 2026
377.00
383.95
369.50
377.30
376.85
5,162,057
Jan 12, 2026
380.00
380.60
365.95
371.80
371.36
2,148,460
Jan 9, 2026
376.35
384.30
372.15
379.60
379.15
1,597,546
Jan 8, 2026
387.05
388.35
376.30
377.95
377.50
1,288,204
Jan 7, 2026
387.05
393.55
386.55
387.05
386.59
4,830,813
Jan 6, 2026
391.45
394.60
382.95
385.15
384.69
1,770,828
Jan 5, 2026
392.95
398.95
388.45
391.35
390.88
1,485,564
Jan 2, 2026
387.75
394.75
386.35
392.95
392.48
1,452,427
Jan 1, 2026
393.00
393.90
386.10
387.75
387.29
1,345,267
Dec 31, 2025
393.00
394.95
388.15
393.90
393.43
1,242,838
Dec 30, 2025
390.90
392.90
388.90
390.40
389.93
3,936,901
Dec 29, 2025
396.35
399.20
388.00
390.40
389.93
4,725,731
Dec 26, 2025
398.30
401.20
394.05
395.45
394.98
1,962,359
Dec 24, 2025
404.00
406.35
397.35
398.35
397.87
2,707,789
Dec 23, 2025
400.60
403.70
399.00
401.55
401.07
1,907,267
Dec 22, 2025
398.65
402.80
397.30
399.30
398.82
2,260,788
Dec 19, 2025
394.90
401.45
393.40
398.55
398.07
4,142,159
Dec 18, 2025
388.50
395.45
386.05
392.25
391.78
3,763,050
Dec 17, 2025
385.00
388.70
383.75
386.10
385.64
1,318,360
Dec 16, 2025
390.65
391.90
383.90
384.90
384.44
1,015,368
Dec 15, 2025
389.00
391.60
383.55
390.65
390.18
1,455,127
Dec 12, 2025
382.70
388.75
382.50
386.35
385.89
1,966,174
Dec 11, 2025
379.00
382.70
376.35
381.75
381.29
1,102,516
Dec 10, 2025
383.90
384.95
377.80
379.15
378.70
2,562,204
Dec 9, 2025
383.00
386.90
375.55
383.65
383.19
4,551,712
Dec 8, 2025
395.20
395.60
381.60
383.80
383.34
6,232,858
Dec 5, 2025
389.30
394.00
386.30
392.65
392.18
4,217,316
Dec 4, 2025
410.00
411.75
384.20
388.35
387.89
12,104,103
Dec 3, 2025
402.00
412.50
400.05
410.00
409.51
10,962,895
Dec 2, 2025
394.50
401.70
392.65
399.00
398.52
2,851,443
Dec 1, 2025
398.35
401.00
392.65
394.50
394.03
1,957,799
Nov 28, 2025
400.10
401.80
396.40
398.35
397.87
2,397,734
Nov 27, 2025
397.95
404.00
396.70
399.65
399.17
1,913,627
Nov 26, 2025
394.15
400.00
392.50
398.45
397.97
1,595,568
Nov 25, 2025
395.00
396.60
391.65
393.25
392.78
1,628,532
Nov 24, 2025
397.95
401.90
392.45
395.25
394.78
1,994,127
Nov 21, 2025
395.45
401.90
395.00
396.85
396.38
3,348,385
Nov 20, 2025
407.90
407.90
391.30
395.15
394.68
8,463,319
Nov 19, 2025
424.00
424.45
408.45
410.10
409.61
3,249,725
Nov 18, 2025
422.50
424.95
416.50
421.60
421.10
7,436,143
Nov 17, 2025
412.50
423.15
409.60
420.95
420.45
3,740,504
Nov 14, 2025
414.75
419.95
408.00
411.15
410.66
3,320,956
Nov 13, 2025
407.15
423.10
405.75
417.00
416.50
12,453,552
Nov 12, 2025
387.50
408.80
381.20
405.90
405.42
16,384,325
Nov 11, 2025
384.00
388.50
381.25
385.10
384.64
2,492,054
Nov 10, 2025
378.00
384.30
376.35
382.15
381.69
1,642,994
Nov 7, 2025
384.00
384.45
376.15
380.40
379.95
2,407,710
Nov 6, 2025
380.20
386.80
380.20
385.20
384.74
4,037,698
Nov 4, 2025
378.00
384.90
376.10
380.50
380.05
4,295,964
Nov 3, 2025
372.10
380.00
372.00
377.15
376.70
5,042,950
Oct 31, 2025
378.00
380.35
371.50
372.10
371.66
2,113,126
Oct 30, 2025
380.00
380.20
371.65
376.60
376.15
7,053,197
