Biocon share price		* Reload page for latest data.	Stock Listed on :	07-04-04	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Biocon		MCap (aprox) 46941 Crores	Symbol : BIOCON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.9%	6.7%	-1.4%	-2.5%	8.8%	25.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	389.8	-5.05	4.39m	-1.3%
26-02-26	Thu	394.85	-1	5.26m	-0.3%	Data Update : 8 PM
25-02-26	Wed	395.85	5.1	3.96m	1.3%	27-02-26 : 389.8
24-02-26	Tue	390.75	3.05	2.18m	0.8%
23-02-26	Mon	387.7	3.75	3.57m	1.0%	Compared to  :  19-02-26 382.65
20-02-26	Fri	383.95	1.3	3.48m	0.3%
19-02-26	Thu	382.65	3.7	2.78m	1.0%	7 Days %
18-02-26	Wed	378.95	-0.4	1.49m	-0.1%	1.9%
17-02-26	Tue	379.35	-1	1.12m	-0.3%
16-02-26	Mon	380.35	2.4	2.11m	0.6%	Compared to  :  27-01-26 365.25
13-02-26	Fri	377.95	2.9	5.39m	0.8%
12-02-26	Thu	375.05	-0.15	8.32m	0.0%	1 Month %
11-02-26	Wed	375.2	4.15	2.63m	1.1%	6.7%
10-02-26	Tue	371.05	-2.9	2.7m	-0.8%	.
09-02-26	Mon	373.95	8.55	2.28m	2.3%	Compared to  :  26-12-25 395.45
06-02-26	Fri	365.4	-2.4	1.8m	-0.7%
05-02-26	Thu	367.8	-0.75	1.51m	-0.2%	2 Months %
04-02-26	Wed	368.55	-3.75	1.87m	-1.0%	-1.4%
03-02-26	Tue	372.3	2.15	4.84m	0.6%
02-02-26	Mon	370.15	1.95	4.7m	0.5%	Compared to  :  27-11-25 399.65
01-02-26	Sun	368.2	1.4	6.51m	0.4%
30-01-26	Fri	366.8	1.5	1.85m	0.4%	3 Months %
29-01-26	Thu	365.3	-5.2	3.01m	-1.4%	-2.5%
28-01-26	Wed	370.5	5.25	2.52m	1.4%
27-01-26	Tue	365.25	-0.95	3.33m	-0.3%	Compared to  :  26-08-25 358.3
23-01-26	Fri	366.2	-6.8	1.9m	-1.8%
22-01-26	Thu	373	8.15	1.7m	2.2%	6 Months %
21-01-26	Wed	364.85	-2	2.61m	-0.5%	8.8%
20-01-26	Tue	366.85	-9.2	9.42m	-2.4%
19-01-26	Mon	376.05	-1.6	2.52m	-0.4%	Compared to  :  27-02-25 311.85
16-01-26	Fri	377.65	-1.35	3.43m	-0.4%
14-01-26	Wed	379	1.7	3.56m	0.5%	1 year %
13-01-26	Tue	377.3	5.5	5.16m	1.5%	25.0%
12-01-26	Mon	371.8	-7.8	2.15m	-2.1%
09-01-26	Fri	379.6	1.65	1.6m	0.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	377.95	-9.1	1.29m	-2.4%
07-01-26	Wed	387.05	1.9	4.83m	0.5%
06-01-26	Tue	385.15	-6.2	1.77m	-1.6%
05-01-26	Mon	391.35	-1.6	1.49m	-0.4%
02-01-26	Fri	392.95	5.2	1.45m	1.3%
01-01-26	Thu	387.75	-6.15	1.35m	-1.6%
31-12-25	Wed	393.9	3.5	1.24m	0.9%
30-12-25	Tue	390.4	0	3.94m	0.0%
29-12-25	Mon	390.4	-5.05	4.73m	-1.3%
26-12-25	Fri	395.45	-2.9	1.96m	-0.7%
24-12-25	Wed	398.35	-3.2	2.71m	-0.8%
23-12-25	Tue	401.55	2.25	1.91m	0.6%
22-12-25	Mon	399.3	0.75	2.26m	0.2%
19-12-25	Fri	398.55	6.3	4.14m	1.6%
18-12-25	Thu	392.25	6.15	3.76m	1.6%
17-12-25	Wed	386.1	1.2	1.32m	0.3%
16-12-25	Tue	384.9	-5.75	1.02m	-1.5%
15-12-25	Mon	390.65	4.3	1.46m	1.1%
12-12-25	Fri	386.35	4.6	1.97m	1.2%
11-12-25	Thu	381.75	2.6	1.1m	0.7%
10-12-25	Wed	379.15	-4.5	2.56m	-1.2%
09-12-25	Tue	383.65	-0.15	4.55m	0.0%
08-12-25	Mon	383.8	-8.85	6.23m	-2.3%
05-12-25	Fri	392.65	4.3	4.22m	1.1%
04-12-25	Thu	388.35	-21.65	12.1m	-5.3%
03-12-25	Wed	410	11	10.96m	2.8%
02-12-25	Tue	399	4.5	2.85m	1.1%
01-12-25	Mon	394.5	-3.85	1.96m	-1.0%
28-11-25	Fri	398.35	-1.3	2.4m	-0.3%
27-11-25	Thu	399.65	1.2	1.91m	0.3%
26-11-25	Wed	398.45	5.2	1.6m	1.3%
25-11-25	Tue	393.25	-2	1.63m	-0.5%
24-11-25	Mon	395.25	-1.6	1.99m	-0.4%
21-11-25	Fri	396.85	1.7	3.35m	0.4%
20-11-25	Thu	395.15	-14.95	8.46m	-3.6%
19-11-25	Wed	410.1	-11.5	3.25m	-2.7%
18-11-25	Tue	421.6	0.65	7.44m	0.2%
17-11-25	Mon	420.95	9.8	3.74m	2.4%
14-11-25	Fri	411.15	-5.85	3.32m	-1.4%
13-11-25	Thu	417	11.1	12.45m	2.7%
12-11-25	Wed	405.9	20.8	16.38m	5.4%
11-11-25	Tue	385.1	2.95	2.49m	0.8%
10-11-25	Mon	382.15	1.75	1.64m	0.5%
07-11-25	Fri	380.4	-4.8	2.41m	-1.2%
06-11-25	Thu	385.2	4.7	4.04m	1.2%
04-11-25	Tue	377.15	5.05	5.04m	1.4%
03-11-25	Mon	380.5	3.35	4.3m	0.9%
31-10-25	Fri	372.1	-4.5	2.11m	-1.2%
30-10-25	Thu	376.6	2.9	7.05m	0.8%
29-10-25	Wed	373.7	7.95	2.59m	2.2%
28-10-25	Tue	365.75	5.3	1.34m	1.5%
27-10-25	Mon	360.45	0.95	1.25m	0.3%
24-10-25	Fri	359.5	-2.8	1.01m	-0.8%
23-10-25	Thu	362.3	-3.8	1.78m	-1.0%
21-10-25	Tue	366.1	1.8	433.78k	0.5%
20-10-25	Mon	364.3	8.15	2.28m	2.3%
17-10-25	Fri	358.2	1.8	1.38m	0.5%
16-10-25	Thu	356.15	-2.05	1.51m	-0.6%
15-10-25	Wed	356.4	4.55	2.33m	1.3%
14-10-25	Tue	351.85	2.45	4.34m	0.7%
13-10-25	Mon	349.4	-4.05	833.74k	-1.1%
10-10-25	Fri	353.45	0.95	2m	0.3%
09-10-25	Thu	352.5	3.5	2.67m	1.0%
08-10-25	Wed	349	1.2	3.5m	0.3%
07-10-25	Tue	347.8	0.05	1.92m	0.0%
06-10-25	Mon	347.75	-4.5	2.51m	-1.3%
03-10-25	Fri	352.25	5.8	2.63m	1.7%
01-10-25	Wed	346.45	5.45	1.96m	1.6%
30-09-25	Tue	341	0.85	845.66k	0.2%
29-09-25	Mon	340.15	1.25	1.7m	0.4%
26-09-25	Fri	338.9	-17.05	3.64m	-4.8%
25-09-25	Thu	355.95	-3	1.82m	-0.8%
24-09-25	Wed	358.95	-0.55	1.68m	-0.2%
23-09-25	Tue	359.5	-2.65	836.72k	-0.7%
22-09-25	Mon	369.2	0.8	14.21m	0.2%
19-09-25	Fri	362.15	-7.05	3.85m	-1.9%
18-09-25	Thu	368.4	14.05	9.09m	4.0%
17-09-25	Wed	354.35	-5.85	3.39m	-1.6%
16-09-25	Tue	360.2	1.95	968.35k	0.5%
15-09-25	Mon	358.25	-6.95	2.23m	-1.9%
12-09-25	Fri	365.2	1.15	1.19m	0.3%
11-09-25	Thu	364.05	-0.15	1.76m	0.0%
10-09-25	Wed	364.2	-0.3	1.71m	-0.1%
09-09-25	Tue	364.5	0.35	819.08k	0.1%
08-09-25	Mon	364.15	0.45	1.35m	0.1%
05-09-25	Fri	363.7	6.85	2.4m	1.9%
04-09-25	Thu	361.55	5.45	2.63m	1.5%
03-09-25	Wed	356.85	-4.7	1.2m	-1.3%
02-09-25	Tue	356.1	3.55	3.05m	1.0%
01-09-25	Mon	352.55	4.2	1.59m	1.2%
29-08-25	Fri	348.35	-4.9	1.81m	-1.4%
28-08-25	Thu	353.25	-5.05	2.51m	-1.4%
26-08-25	Tue	358.3	-1.65	4.22m	-0.5%
25-08-25	Mon	359.95	0.45	932.54k	0.1%
22-08-25	Fri	359.5	1.75	1.02m	0.5%
21-08-25	Thu	357.75	-1.7	2.26m	-0.5%
20-08-25	Wed	359.45	-4.4	998.36k	-1.2%
19-08-25	Tue	363.85	-0.45	1.02m	-0.1%
18-08-25	Mon	364.3	5.05	2.14m	1.4%
14-08-25	Thu	359.25	-1	2.53m	-0.3%
13-08-25	Wed	360.25	5.35	2.38m	1.5%
12-08-25	Tue	354.9	12.8	7.06m	3.7%
11-08-25	Mon	342.1	-1.25	5.04m	-0.4%
08-08-25	Fri	343.35	-20.85	5.84m	-5.7%
07-08-25	Thu	364.2	3.8	2.15m	1.1%
06-08-25	Wed	360.4	-11.95	4.17m	-3.2%
05-08-25	Tue	372.35	-10.05	3.1m	-2.6%
04-08-25	Mon	382.4	-0.7	8.43m	-0.2%
01-08-25	Fri	383.1	-8.3	3.14m	-2.1%
31-07-25	Thu	397.3	-0.85	6.13m	-0.2%
30-07-25	Wed	391.4	-5.9	2.94m	-1.5%
29-07-25	Tue	398.15	10.7	5.53m	2.8%
28-07-25	Mon	387.45	-6.7	3.7m	-1.7%
25-07-25	Fri	394.15	-3.45	2.12m	-0.9%
24-07-25	Thu	397.6	0.65	3.14m	0.2%
23-07-25	Wed	396.95	9.75	3.74m	2.5%
22-07-25	Tue	387.2	-7.45	2.39m	-1.9%
21-07-25	Mon	394.65	-4.1	2.5m	-1.0%
18-07-25	Fri	398.75	1.75	6.23m	0.4%
17-07-25	Thu	397	2.35	4.25m	0.6%
16-07-25	Wed	394.65	4.2	17.49m	1.1%
15-07-25	Tue	390.45	11.35	7.85m	3.0%
14-07-25	Mon	379.1	4.9	5.65m	1.3%
11-07-25	Fri	374.2	1.8	3.09m	0.5%
10-07-25	Thu	372.4	-1.15	1.86m	-0.3%
09-07-25	Wed	373.55	4.2	4.17m	1.1%
08-07-25	Tue	369.35	-2.75	2.52m	-0.7%
07-07-25	Mon	372.1	-7.95	3.31m	-2.1%
04-07-25	Fri	380.05	5.6	6.79m	1.5%
03-07-25	Thu	374.45	5.9	5.85m	1.6%
02-07-25	Wed	368.55	6.05	7.39m	1.7%
01-07-25	Tue	362.5	6.8	5.29m	1.9%
30-06-25	Mon	355.7	1.3	2.64m	0.4%
27-06-25	Fri	354.4	3.9	4.6m	1.1%
26-06-25	Thu	350.5	-0.9	12.78m	-0.3%
25-06-25	Wed	351.4	2.2	14.07m	0.6%
24-06-25	Tue	349.2	-3	12.19m	-0.9%
23-06-25	Mon	352.2	0.85	4.48m	0.2%
20-06-25	Fri	351.35	2.75	3.63m	0.8%
19-06-25	Thu	348.6	6.6	8.98m	1.9%
18-06-25	Wed	342	-10.65	8.97m	-3.0%
17-06-25	Tue	352.65	-4.6	11.64m	-1.3%
16-06-25	Mon	357.25	1.85	3.8m	0.5%
13-06-25	Fri	355.4	3.15	8.01m	0.9%
12-06-25	Thu	352.25	-2.2	4.27m	-0.6%
11-06-25	Wed	354.45	13.25	8.32m	3.9%
10-06-25	Tue	341.2	3.05	6.07m	0.9%
09-06-25	Mon	338.15	8.1	3.33m	2.5%
06-06-25	Fri	330.6	-5.8	3.89m	-1.7%
05-06-25	Thu	330.05	-0.55	1.25m	-0.2%
04-06-25	Wed	336.4	-0.8	902.85k	-0.2%
03-06-25	Tue	337.2	3.2	3.11m	1.0%
02-06-25	Mon	334	-1.85	1.18m	-0.6%
30-05-25	Fri	335.85	0.25	1.88m	0.1%
29-05-25	Thu	335.6	1.25	1.1m	0.4%
28-05-25	Wed	334.35	-0.7	1.14m	-0.2%
27-05-25	Tue	332.35	1.6	1.36m	0.5%
26-05-25	Mon	335.05	2.7	1.72m	0.8%
23-05-25	Fri	330.75	-2.35	2.05m	-0.7%
22-05-25	Thu	333.1	-7.55	2.16m	-2.2%
21-05-25	Wed	340.65	8.15	2.26m	2.5%
20-05-25	Tue	332.5	-9.1	2.11m	-2.7%
19-05-25	Mon	341.6	2.2	1.35m	0.6%
16-05-25	Fri	339.4	0.8	1.99m	0.2%
15-05-25	Thu	338.6	0.4	3.18m	0.1%
14-05-25	Wed	329.85	1.7	4.49m	0.5%
13-05-25	Tue	338.2	8.35	3.25m	2.5%
12-05-25	Mon	328.15	-1.75	7.58m	-0.5%
09-05-25	Fri	329.9	-11.9	2.55m	-3.4%
08-05-25	Thu	334.6	-4.7	6.13m	-1.4%
07-05-25	Wed	346.5	5.05	5.3m	1.5%
06-05-25	Tue	341.45	5.55	7.01m	1.7%
05-05-25	Mon	335.9	17	4.68m	5.3%
02-05-25	Fri	318.9	-2.9	1.37m	-0.9%
30-04-25	Wed	321.8	2.95	2.63m	0.9%
29-04-25	Tue	318.85	-2	1.21m	-0.6%
28-04-25	Mon	320.85	9	2.43m	2.9%
25-04-25	Fri	311.85	-14.9	4.33m	-4.6%
24-04-25	Thu	326.75	-8.95	4.71m	-2.7%
23-04-25	Wed	333.8	1.9	2.36m	0.6%
22-04-25	Tue	335.7	1.9	2.69m	0.6%
21-04-25	Mon	331.9	0.6	1.86m	0.2%
17-04-25	Thu	331.3	2.15	958.98k	0.7%
16-04-25	Wed	329.15	0.3	1.25m	0.1%
15-04-25	Tue	328.85	12.3	3.21m	3.9%
11-04-25	Fri	316.55	10.25	3.06m	3.3%
09-04-25	Wed	306.3	-16	3.48m	-5.0%
08-04-25	Tue	322.3	14.8	4.08m	4.8%
07-04-25	Mon	307.5	-20.3	2.65m	-6.2%
04-04-25	Fri	327.8	-17.95	3.72m	-5.2%
03-04-25	Thu	345.75	3.7	3.57m	1.1%
02-04-25	Wed	342.05	2.95	937.24k	0.9%
01-04-25	Tue	339.1	-2.6	1.07m	-0.8%
28-03-25	Fri	341.7	-3.85	2.34m	-1.1%
27-03-25	Thu	345.55	-2.75	1.37m	-0.8%
26-03-25	Wed	348.3	0.15	1.43m	0.0%
25-03-25	Tue	348.15	-1.15	1.59m	-0.3%
24-03-25	Mon	349.3	5.2	1.16m	1.5%
21-03-25	Fri	344.1	3	1.45m	0.9%
20-03-25	Thu	341.1	-0.8	1.01m	-0.2%
19-03-25	Wed	341.9	5.55	1.68m	1.7%
18-03-25	Tue	336.35	3.1	1.65m	0.9%
17-03-25	Mon	333.25	10.2	2.44m	3.2%
13-03-25	Thu	325.1	-3.8	1.78m	-1.2%
12-03-25	Wed	323.05	-2.05	1.44m	-0.6%
11-03-25	Tue	328.9	0.75	1.52m	0.2%
10-03-25	Mon	328.15	-5.55	1.96m	-1.7%
07-03-25	Fri	333.7	0.7	3.89m	0.2%
06-03-25	Thu	333	8.15	3.18m	2.5%
05-03-25	Wed	324.85	10.05	5.2m	3.2%
04-03-25	Tue	314.8	9.75	3.68m	3.2%
03-03-25	Mon	305.05	2.6	3.56m	0.9%
28-02-25	Fri	302.45	-9.4	4.7m	-3.0%
27-02-25	Thu	311.85	-9.35	3.88m	-2.9%
25-02-25	Tue	321.2	0.35	4.11m	0.1%