Singapore markets close in 20 minutes
Straits Times Index
3,300.41 -2.78 (-0.08%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,306.70 +93.21 (+1.13%) Bitcoin USD
64,336.31 -1,060.36 (-1.62%) CMC Crypto 200
1,329.99 -35.13 (-2.58%)
Biocon Limited (BIOCON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:10PM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 302.10 | 308.00 | 292.20 | 298.55 | 298.55 | 7,377,869 |
| 06 May 2024 | 307.45 | 309.00 | 299.20 | 300.60 | 300.60 | 5,949,489 |
| 03 May 2024 | 314.00 | 315.00 | 299.45 | 305.20 | 305.20 | 9,554,032 |
| 02 May 2024 | 300.00 | 313.05 | 296.50 | 310.90 | 310.90 | 15,169,926 |
| 30 Apr 2024 | 306.90 | 307.00 | 297.35 | 298.55 | 298.55 | 5,854,305 |
| 29 Apr 2024 | 310.50 | 314.70 | 300.85 | 306.15 | 306.15 | 17,313,094 |
| 26 Apr 2024 | 292.00 | 313.40 | 292.00 | 306.40 | 306.40 | 45,364,974 |
| 25 Apr 2024 | 292.00 | 293.70 | 287.85 | 291.65 | 291.65 | 7,923,803 |
| 24 Apr 2024 | 284.10 | 295.00 | 281.40 | 289.60 | 289.60 | 24,783,743 |
| 23 Apr 2024 | 275.00 | 281.00 | 271.30 | 280.15 | 280.15 | 10,392,195 |
| 22 Apr 2024 | 264.40 | 272.50 | 262.15 | 271.15 | 271.15 | 8,601,670 |
| 19 Apr 2024 | 265.00 | 265.35 | 259.85 | 261.65 | 261.65 | 5,479,033 |
| 18 Apr 2024 | 271.90 | 275.50 | 265.80 | 267.20 | 267.20 | 9,499,931 |
| 16 Apr 2024 | 264.80 | 269.00 | 262.25 | 263.75 | 263.75 | 3,484,465 |
| 15 Apr 2024 | 271.75 | 271.75 | 262.10 | 265.25 | 265.25 | 4,071,926 |
| 12 Apr 2024 | 280.00 | 283.15 | 273.10 | 274.00 | 274.00 | 6,929,503 |
| 10 Apr 2024 | 272.80 | 283.20 | 272.00 | 278.30 | 278.30 | 14,611,970 |
| 09 Apr 2024 | 275.45 | 276.95 | 269.50 | 271.30 | 271.30 | 2,814,928 |
| 08 Apr 2024 | 272.80 | 277.10 | 267.70 | 273.80 | 273.80 | 4,185,920 |
| 05 Apr 2024 | 270.95 | 272.90 | 269.00 | 270.95 | 270.95 | 2,215,292 |
| 04 Apr 2024 | 274.40 | 274.85 | 269.20 | 270.25 | 270.25 | 1,849,002 |
| 03 Apr 2024 | 271.95 | 274.95 | 269.75 | 272.60 | 272.60 | 3,164,455 |
| 02 Apr 2024 | 270.00 | 272.50 | 268.45 | 270.05 | 270.05 | 3,294,776 |
| 01 Apr 2024 | 265.50 | 272.65 | 265.50 | 269.70 | 269.70 | 3,457,178 |
| 28 Mar 2024 | 260.00 | 266.75 | 259.20 | 264.15 | 264.15 | 7,744,310 |
| 27 Mar 2024 | 256.95 | 263.25 | 255.85 | 256.60 | 256.60 | 7,577,249 |
| 26 Mar 2024 | 254.20 | 258.95 | 251.00 | 257.70 | 257.70 | 7,271,365 |
| 22 Mar 2024 | 250.20 | 254.70 | 248.45 | 252.20 | 252.20 | 5,586,546 |
| 21 Mar 2024 | 248.50 | 252.30 | 247.55 | 248.70 | 248.70 | 3,542,830 |
| 20 Mar 2024 | 246.50 | 249.55 | 244.55 | 246.85 | 246.85 | 3,465,199 |
| 19 Mar 2024 | 250.80 | 252.40 | 245.05 | 245.75 | 245.75 | 4,014,805 |
| 18 Mar 2024 | 252.80 | 254.55 | 247.75 | 250.65 | 250.65 | 4,693,478 |
| 15 Mar 2024 | 262.00 | 262.60 | 250.25 | 251.65 | 251.65 | 10,073,254 |
| 14 Mar 2024 | 252.50 | 273.45 | 249.90 | 267.40 | 267.40 | 6,106,792 |
| 13 Mar 2024 | 271.00 | 273.45 | 250.40 | 252.85 | 252.85 | 7,078,060 |
| 12 Mar 2024 | 279.30 | 281.65 | 270.00 | 270.35 | 270.35 | 3,628,757 |
| 11 Mar 2024 | 284.00 | 286.20 | 278.10 | 279.20 | 279.20 | 4,569,107 |
| 07 Mar 2024 | 276.00 | 285.20 | 276.00 | 281.90 | 281.90 | 9,041,425 |
| 06 Mar 2024 | 280.00 | 280.85 | 269.25 | 274.50 | 274.50 | 6,070,958 |
| 05 Mar 2024 | 278.95 | 282.70 | 277.00 | 279.95 | 279.95 | 5,524,477 |
| 04 Mar 2024 | 277.90 | 287.20 | 275.70 | 278.90 | 278.90 | 17,778,466 |
| 01 Mar 2024 | 276.55 | 282.25 | 272.50 | 273.90 | 273.90 | 4,963,400 |
| 29 Feb 2024 | 272.65 | 277.60 | 267.45 | 276.50 | 276.50 | 5,644,851 |
| 28 Feb 2024 | 276.00 | 281.50 | 270.10 | 271.05 | 271.05 | 6,304,110 |
| 27 Feb 2024 | 273.40 | 282.00 | 273.30 | 275.70 | 275.70 | 8,810,926 |
| 26 Feb 2024 | 274.80 | 275.95 | 269.10 | 272.95 | 272.95 | 4,389,040 |
| 23 Feb 2024 | 272.00 | 275.00 | 270.10 | 273.05 | 273.05 | 4,763,062 |
| 22 Feb 2024 | 275.00 | 275.80 | 268.00 | 270.80 | 270.80 | 4,385,098 |
| 21 Feb 2024 | 281.50 | 283.80 | 272.65 | 274.00 | 274.00 | 5,852,991 |
| 20 Feb 2024 | 286.75 | 289.60 | 280.00 | 281.20 | 281.20 | 10,218,574 |
| 19 Feb 2024 | 287.00 | 303.10 | 286.85 | 291.05 | 291.05 | 28,508,993 |
| 16 Feb 2024 | 276.00 | 290.00 | 275.55 | 286.85 | 286.85 | 12,781,234 |
| 15 Feb 2024 | 273.70 | 278.00 | 272.50 | 274.30 | 274.30 | 4,257,799 |
| 14 Feb 2024 | 265.55 | 274.40 | 263.90 | 271.70 | 271.70 | 4,842,342 |
| 13 Feb 2024 | 267.00 | 274.30 | 261.00 | 267.20 | 267.20 | 5,350,604 |
| 12 Feb 2024 | 275.10 | 280.50 | 264.60 | 266.70 | 266.70 | 6,238,533 |
| 09 Feb 2024 | 280.95 | 291.05 | 271.50 | 273.40 | 273.40 | 16,961,839 |
| 08 Feb 2024 | 293.00 | 294.35 | 283.60 | 284.70 | 284.70 | 5,818,098 |
| 07 Feb 2024 | 304.00 | 304.00 | 284.35 | 290.25 | 290.25 | 11,567,515 |
| 06 Feb 2024 | 286.40 | 307.10 | 286.00 | 298.55 | 298.55 | 23,649,986 |
| 05 Feb 2024 | 275.95 | 289.50 | 275.35 | 284.65 | 284.65 | 10,372,100 |
| 02 Feb 2024 | 272.00 | 280.80 | 270.60 | 274.70 | 274.70 | 5,660,639 |
| 01 Feb 2024 | 268.30 | 273.65 | 266.15 | 269.95 | 269.95 | 4,986,173 |
| 31 Jan 2024 | 261.15 | 270.35 | 260.00 | 268.40 | 268.40 | 4,943,291 |
| 30 Jan 2024 | 262.00 | 264.35 | 259.05 | 260.00 | 260.00 | 2,637,680 |
| 29 Jan 2024 | 261.30 | 261.55 | 256.40 | 260.10 | 260.10 | 3,314,421 |
| 25 Jan 2024 | 266.30 | 266.40 | 257.00 | 258.70 | 258.70 | 3,864,418 |
| 24 Jan 2024 | 262.50 | 266.40 | 260.85 | 264.50 | 264.50 | 4,637,208 |
| 23 Jan 2024 | 274.60 | 276.45 | 261.45 | 262.50 | 262.50 | 5,447,314 |
| 19 Jan 2024 | 282.00 | 283.45 | 275.25 | 276.10 | 276.10 | 4,152,394 |
| 18 Jan 2024 | 280.15 | 287.25 | 273.35 | 280.30 | 280.30 | 5,337,699 |
| 17 Jan 2024 | 286.25 | 289.25 | 278.20 | 279.70 | 279.70 | 6,926,246 |
| 16 Jan 2024 | 282.25 | 288.70 | 276.30 | 287.60 | 287.60 | 13,568,999 |
| 15 Jan 2024 | 275.70 | 283.00 | 273.80 | 281.10 | 281.10 | 4,445,241 |
| 12 Jan 2024 | 283.45 | 283.65 | 269.10 | 274.20 | 274.20 | 5,430,166 |
| 11 Jan 2024 | 282.95 | 286.50 | 281.25 | 282.10 | 282.10 | 3,239,162 |
| 10 Jan 2024 | 281.20 | 284.95 | 278.80 | 281.45 | 281.45 | 2,847,064 |
| 09 Jan 2024 | 283.10 | 286.80 | 280.50 | 281.20 | 281.20 | 3,105,303 |
| 08 Jan 2024 | 293.20 | 293.20 | 280.00 | 280.55 | 280.55 | 7,064,064 |
| 05 Jan 2024 | 285.35 | 294.50 | 278.70 | 291.30 | 291.30 | 12,166,860 |
| 04 Jan 2024 | 286.00 | 287.85 | 281.20 | 283.60 | 283.60 | 9,653,743 |
| 03 Jan 2024 | 267.95 | 284.50 | 265.60 | 282.35 | 282.35 | 28,706,243 |
| 02 Jan 2024 | 257.60 | 267.70 | 255.85 | 266.20 | 266.20 | 17,494,142 |
| 01 Jan 2024 | 249.80 | 259.65 | 249.65 | 255.55 | 255.55 | 7,038,993 |
| 29 Dec 2023 | 247.40 | 250.75 | 247.40 | 249.65 | 249.65 | 2,137,811 |
| 28 Dec 2023 | 253.05 | 253.30 | 245.00 | 247.35 | 247.35 | 7,352,066 |
| 27 Dec 2023 | 252.15 | 255.70 | 250.85 | 252.75 | 252.75 | 2,913,019 |
| 26 Dec 2023 | 248.00 | 252.00 | 247.75 | 250.65 | 250.65 | 3,586,164 |
| 22 Dec 2023 | 246.45 | 249.20 | 244.80 | 246.30 | 246.30 | 2,273,146 |
| 21 Dec 2023 | 242.35 | 247.00 | 239.30 | 245.70 | 245.70 | 2,124,226 |
| 20 Dec 2023 | 253.75 | 255.55 | 241.40 | 242.60 | 242.60 | 3,532,183 |
| 19 Dec 2023 | 255.90 | 256.90 | 249.60 | 252.35 | 252.35 | 4,813,865 |
| 18 Dec 2023 | 251.90 | 256.80 | 249.05 | 254.10 | 254.10 | 4,310,027 |
| 15 Dec 2023 | 254.95 | 254.95 | 249.25 | 251.70 | 251.70 | 6,815,893 |
| 14 Dec 2023 | 251.65 | 251.65 | 246.90 | 248.05 | 248.05 | 7,398,830 |
| 13 Dec 2023 | 239.80 | 250.00 | 239.00 | 249.30 | 249.30 | 4,745,442 |
| 12 Dec 2023 | 240.45 | 243.00 | 238.25 | 238.65 | 238.65 | 1,455,169 |
| 11 Dec 2023 | 239.80 | 240.55 | 237.65 | 240.05 | 240.05 | 1,612,669 |
| 08 Dec 2023 | 242.60 | 243.80 | 236.90 | 239.00 | 239.00 | 2,350,010 |
| 07 Dec 2023 | 240.95 | 243.75 | 240.55 | 242.25 | 242.25 | 1,857,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.