BIOCON LIMITED (biocon)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 334.35 | 334.5 | 334.15 | 334.5 | 52500 |
| 2025-05-20 15:28:00 | 334.4 | 334.4 | 334.25 | 334.35 | 22500 |
| 2025-05-20 15:27:00 | 333.8 | 334.4 | 333.8 | 334.4 | 40000 |
| 2025-05-20 15:26:00 | 333.75 | 333.8 | 333.75 | 333.8 | 17500 |
| 2025-05-20 15:25:00 | 333.5 | 333.75 | 333.5 | 333.75 | 12500 |
| 2025-05-20 15:24:00 | 333.65 | 333.65 | 333.5 | 333.5 | 20000 |
| 2025-05-20 15:23:00 | 333.5 | 333.65 | 333.5 | 333.65 | 12500 |
| 2025-05-20 15:22:00 | 333.6 | 333.6 | 333.45 | 333.55 | 17500 |
| 2025-05-20 15:21:00 | 333.4 | 333.6 | 333.4 | 333.6 | 17500 |
| 2025-05-20 15:20:00 | 332.8 | 333.4 | 332.8 | 333.4 | 7500 |
| 2025-05-20 15:19:00 | 333.35 | 333.35 | 332.8 | 332.8 | 50000 |
| 2025-05-20 15:18:00 | 333.35 | 333.35 | 333.35 | 333.35 | 7500 |
| 2025-05-20 15:17:00 | 333.3 | 333.65 | 333.3 | 333.35 | 20000 |
| 2025-05-20 15:16:00 | 333.3 | 333.3 | 333.3 | 333.3 | 2500 |
| 2025-05-20 15:15:00 | 334.1 | 334.1 | 333.3 | 333.3 | 32500 |
| 2025-05-20 15:14:00 | 334.0 | 334.1 | 334.0 | 334.1 | 5000 |
| 2025-05-20 15:13:00 | 334.4 | 334.4 | 334.0 | 334.0 | 142500 |
| 2025-05-20 15:12:00 | 334.2 | 334.2 | 333.85 | 333.85 | 25000 |
| 2025-05-20 15:11:00 | 333.5 | 334.2 | 333.5 | 334.2 | 35000 |
| 2025-05-20 15:10:00 | 333.2 | 333.5 | 333.05 | 333.5 | 5000 |
| 2025-05-20 15:09:00 | 332.75 | 333.2 | 332.75 | 333.2 | 32500 |
| 2025-05-20 15:08:00 | 332.7 | 332.75 | 332.7 | 332.75 | 22500 |
| 2025-05-20 15:07:00 | 332.7 | 332.7 | 332.7 | 332.7 | 0 |
| 2025-05-20 15:06:00 | 332.75 | 332.75 | 332.65 | 332.7 | 7500 |
| 2025-05-20 15:05:00 | 332.7 | 332.9 | 332.7 | 332.75 | 7500 |
| 2025-05-20 15:04:00 | 333.35 | 333.35 | 332.65 | 332.7 | 70000 |
| 2025-05-20 15:03:00 | 333.4 | 333.4 | 333.35 | 333.35 | 5000 |
| 2025-05-20 15:02:00 | 333.35 | 333.4 | 333.35 | 333.4 | 10000 |
| 2025-05-20 15:01:00 | 333.05 | 333.1 | 333.05 | 333.1 | 30000 |
| 2025-05-20 15:00:00 | 333.0 | 333.1 | 332.9 | 333.05 | 20000 |
| 2025-05-20 14:59:00 | 332.9 | 333.05 | 332.7 | 333.0 | 20000 |
| 2025-05-20 14:58:00 | 332.6 | 332.9 | 332.6 | 332.9 | 17500 |
| 2025-05-20 14:57:00 | 333.15 | 333.15 | 332.6 | 332.6 | 12500 |
| 2025-05-20 14:56:00 | 333.25 | 333.25 | 333.15 | 333.15 | 2500 |
| 2025-05-20 14:55:00 | 333.6 | 333.75 | 333.25 | 333.25 | 10000 |
| 2025-05-20 14:54:00 | 333.8 | 333.8 | 333.6 | 333.6 | 7500 |
| 2025-05-20 14:53:00 | 333.9 | 334.05 | 333.8 | 333.8 | 20000 |
| 2025-05-20 14:52:00 | 334.3 | 334.35 | 334.1 | 334.35 | 10000 |
| 2025-05-20 14:51:00 | 334.2 | 334.25 | 334.0 | 334.2 | 7500 |
| 2025-05-20 14:50:00 | 334.0 | 334.5 | 334.0 | 334.2 | 17500 |
| 2025-05-20 14:49:00 | 334.0 | 334.3 | 333.85 | 334.3 | 10000 |
| 2025-05-20 14:48:00 | 333.6 | 334.0 | 333.6 | 334.0 | 12500 |
| 2025-05-20 14:47:00 | 333.05 | 333.75 | 333.05 | 333.6 | 17500 |
| 2025-05-20 14:46:00 | 333.05 | 333.35 | 332.95 | 333.05 | 12500 |
| 2025-05-20 14:45:00 | 332.7 | 333.25 | 332.7 | 333.05 | 15000 |
| 2025-05-20 14:44:00 | 333.0 | 333.0 | 332.7 | 332.7 | 10000 |
| 2025-05-20 14:43:00 | 332.6 | 333.0 | 332.5 | 333.0 | 27500 |
| 2025-05-20 14:42:00 | 332.9 | 332.9 | 332.3 | 332.6 | 182500 |
| 2025-05-20 14:41:00 | 334.2 | 334.2 | 333.0 | 333.2 | 280000 |
| 2025-05-20 14:40:00 | 335.0 | 335.0 | 334.2 | 334.2 | 10000 |
| 2025-05-20 14:39:00 | 334.8 | 335.0 | 334.75 | 335.0 | 7500 |
| 2025-05-20 14:38:00 | 334.6 | 335.0 | 334.6 | 334.8 | 35000 |
| 2025-05-20 14:37:00 | 334.5 | 334.8 | 334.5 | 334.6 | 20000 |
| 2025-05-20 14:36:00 | 334.9 | 334.9 | 334.5 | 334.5 | 17500 |
| 2025-05-20 14:35:00 | 334.85 | 334.9 | 334.85 | 334.9 | 10000 |
| 2025-05-20 14:34:00 | 334.5 | 334.85 | 334.5 | 334.85 | 30000 |
| 2025-05-20 14:33:00 | 334.2 | 334.5 | 334.2 | 334.5 | 12500 |
| 2025-05-20 14:32:00 | 333.8 | 334.3 | 333.8 | 334.2 | 15000 |
| 2025-05-20 14:31:00 | 334.0 | 334.2 | 333.8 | 333.8 | 32500 |
| 2025-05-20 14:30:00 | 334.25 | 334.45 | 334.0 | 334.0 | 32500 |
| 2025-05-20 14:29:00 | 334.25 | 334.25 | 334.1 | 334.25 | 15000 |
| 2025-05-20 14:28:00 | 334.0 | 334.15 | 333.75 | 334.15 | 17500 |
| 2025-05-20 14:27:00 | 334.45 | 334.45 | 334.05 | 334.05 | 15000 |
| 2025-05-20 14:26:00 | 334.15 | 334.45 | 334.1 | 334.45 | 5000 |
| 2025-05-20 14:25:00 | 334.3 | 334.3 | 334.05 | 334.15 | 12500 |
| 2025-05-20 14:24:00 | 334.2 | 334.3 | 334.15 | 334.3 | 15000 |
| 2025-05-20 14:23:00 | 334.5 | 334.5 | 334.05 | 334.15 | 15000 |
| 2025-05-20 14:22:00 | 334.55 | 334.55 | 334.5 | 334.5 | 15000 |
| 2025-05-20 14:21:00 | 334.5 | 334.55 | 334.5 | 334.55 | 5000 |
| 2025-05-20 14:20:00 | 335.05 | 335.05 | 334.5 | 334.5 | 20000 |
| 2025-05-20 14:19:00 | 335.05 | 335.05 | 335.0 | 335.05 | 7500 |
| 2025-05-20 14:18:00 | 334.85 | 334.85 | 334.85 | 334.85 | 2500 |
| 2025-05-20 14:17:00 | 334.8 | 334.8 | 334.8 | 334.8 | 0 |
| 2025-05-20 14:16:00 | 334.7 | 335.0 | 334.7 | 334.8 | 5000 |
| 2025-05-20 14:15:00 | 335.3 | 335.3 | 334.7 | 334.7 | 25000 |
| 2025-05-20 14:14:00 | 335.2 | 335.3 | 335.0 | 335.3 | 37500 |
| 2025-05-20 14:13:00 | 334.5 | 335.35 | 334.3 | 335.35 | 147500 |
| 2025-05-20 14:12:00 | 335.3 | 335.3 | 334.15 | 334.5 | 150000 |
| 2025-05-20 14:11:00 | 335.35 | 335.4 | 335.1 | 335.1 | 17500 |
| 2025-05-20 14:10:00 | 335.5 | 335.5 | 335.35 | 335.35 | 7500 |
| 2025-05-20 14:09:00 | 335.3 | 335.4 | 335.3 | 335.35 | 17500 |
| 2025-05-20 14:08:00 | 335.5 | 335.5 | 335.3 | 335.3 | 17500 |
| 2025-05-20 14:07:00 | 335.5 | 335.5 | 335.5 | 335.5 | 5000 |
| 2025-05-20 14:06:00 | 335.7 | 335.7 | 335.5 | 335.5 | 5000 |
| 2025-05-20 14:05:00 | 335.95 | 335.95 | 335.55 | 335.7 | 40000 |
| 2025-05-20 14:04:00 | 336.15 | 336.15 | 335.95 | 335.95 | 2500 |
| 2025-05-20 14:03:00 | 336.2 | 336.2 | 336.0 | 336.15 | 20000 |
| 2025-05-20 14:02:00 | 336.5 | 336.5 | 336.1 | 336.2 | 45000 |
| 2025-05-20 14:01:00 | 336.35 | 336.5 | 336.2 | 336.5 | 27500 |
| 2025-05-20 14:00:00 | 336.35 | 336.35 | 336.2 | 336.35 | 7500 |
| 2025-05-20 13:59:00 | 336.2 | 336.35 | 336.2 | 336.35 | 2500 |
| 2025-05-20 13:58:00 | 336.1 | 336.2 | 336.1 | 336.2 | 2500 |
| 2025-05-20 13:57:00 | 336.3 | 336.3 | 336.1 | 336.1 | 15000 |
| 2025-05-20 13:56:00 | 336.35 | 336.35 | 336.3 | 336.3 | 2500 |
| 2025-05-20 13:55:00 | 336.3 | 336.35 | 336.3 | 336.35 | 7500 |
| 2025-05-20 13:54:00 | 336.3 | 336.3 | 336.3 | 336.3 | 2500 |
| 2025-05-20 13:53:00 | 336.6 | 336.6 | 336.3 | 336.3 | 5000 |
| 2025-05-20 13:52:00 | 336.6 | 336.7 | 336.6 | 336.6 | 7500 |
| 2025-05-20 13:51:00 | 336.75 | 336.75 | 336.6 | 336.6 | 10000 |
| 2025-05-20 13:50:00 | 336.75 | 336.75 | 336.7 | 336.7 | 5000 |