BIOCON LIMITED (biocon)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 374.95 | 375.15 | 368.35 | 370.15 | 4157500 |
| 2025-07-07 05:30:00 | 382.0 | 383.0 | 373.2 | 374.05 | 9217500 |
| 2025-07-04 05:30:00 | 375.25 | 381.95 | 374.55 | 381.15 | 11442500 |
| 2025-07-03 05:30:00 | 372.5 | 377.8 | 368.75 | 375.75 | 13087500 |
| 2025-07-02 05:30:00 | 364.05 | 373.5 | 363.8 | 369.5 | 18675000 |
| 2025-07-01 05:30:00 | 358.3 | 364.95 | 355.6 | 364.25 | 14355000 |
| 2025-06-30 05:30:00 | 356.5 | 358.35 | 351.0 | 357.55 | 7047500 |
| 2025-06-27 05:30:00 | 354.5 | 356.95 | 352.05 | 355.75 | 6455000 |
| 2025-06-26 05:30:00 | 353.15 | 356.95 | 348.95 | 350.6 | 14517500 |
| 2025-06-25 05:30:00 | 348.95 | 355.8 | 343.7 | 352.1 | 29660000 |
| 2025-06-24 05:30:00 | 353.55 | 353.55 | 347.0 | 350.8 | 7290000 |
| 2025-06-23 05:30:00 | 346.0 | 355.9 | 346.0 | 353.0 | 4022500 |
| 2025-06-20 05:30:00 | 347.9 | 350.0 | 342.7 | 349.3 | 2355000 |
| 2025-06-19 05:30:00 | 344.45 | 348.5 | 342.0 | 345.65 | 4062500 |
| 2025-06-18 05:30:00 | 352.0 | 352.2 | 339.65 | 342.1 | 32862500 |
| 2025-06-17 05:30:00 | 358.85 | 364.75 | 349.6 | 352.9 | 34632500 |
| 2025-06-16 05:30:00 | 358.2 | 359.3 | 348.3 | 357.65 | 17982500 |
| 2025-06-13 05:30:00 | 351.3 | 358.8 | 346.25 | 356.55 | 20025000 |
| 2025-06-12 05:30:00 | 355.45 | 358.25 | 350.75 | 353.2 | 11880000 |
| 2025-06-11 05:30:00 | 342.35 | 356.3 | 338.9 | 355.05 | 22490000 |
| 2025-06-10 05:30:00 | 340.95 | 349.45 | 340.95 | 342.25 | 16765000 |
| 2025-06-09 05:30:00 | 331.45 | 343.45 | 331.45 | 339.85 | 15160000 |
| 2025-06-06 05:30:00 | 332.0 | 333.45 | 328.5 | 331.45 | 4517500 |
| 2025-06-05 05:30:00 | 337.75 | 339.45 | 331.1 | 332.6 | 9065000 |
| 2025-06-04 05:30:00 | 340.1 | 340.1 | 334.15 | 337.65 | 3445000 |
| 2025-06-03 05:30:00 | 339.65 | 340.75 | 335.6 | 339.05 | 6760000 |
| 2025-06-02 05:30:00 | 335.0 | 338.5 | 332.75 | 336.0 | 3240000 |
| 2025-05-30 05:30:00 | 335.5 | 339.3 | 332.75 | 337.05 | 4602500 |
| 2025-05-29 05:30:00 | 334.95 | 337.6 | 332.4 | 334.85 | 10930000 |
| 2025-05-28 05:30:00 | 335.15 | 337.8 | 333.35 | 334.1 | 7160000 |
| 2025-05-27 05:30:00 | 332.35 | 335.9 | 330.4 | 335.2 | 6942500 |
| 2025-05-26 05:30:00 | 333.05 | 335.4 | 330.9 | 332.35 | 7865000 |
| 2025-05-23 05:30:00 | 334.25 | 334.25 | 329.3 | 331.4 | 6282500 |
| 2025-05-22 05:30:00 | 339.6 | 339.6 | 330.3 | 333.5 | 6515000 |
| 2025-05-21 05:30:00 | 335.45 | 342.2 | 333.6 | 341.35 | 5192500 |
| 2025-05-20 05:30:00 | 344.95 | 344.95 | 332.3 | 333.7 | 5550000 |
| 2025-05-19 05:30:00 | 341.3 | 346.05 | 339.45 | 342.6 | 5305000 |
| 2025-05-16 05:30:00 | 341.5 | 345.5 | 340.15 | 340.75 | 5855000 |
| 2025-05-15 05:30:00 | 340.5 | 342.45 | 335.45 | 339.65 | 5592500 |
| 2025-05-14 05:30:00 | 333.5 | 340.9 | 330.85 | 339.35 | 9085000 |
| 2025-05-13 05:30:00 | 332.35 | 338.75 | 330.3 | 331.1 | 8972500 |
| 2025-05-12 05:30:00 | 341.0 | 341.0 | 318.55 | 330.15 | 14412500 |
| 2025-05-09 05:30:00 | 336.5 | 341.85 | 327.1 | 331.25 | 15377500 |
| 2025-05-08 05:30:00 | 349.25 | 351.6 | 334.0 | 335.65 | 13842500 |
| 2025-05-07 05:30:00 | 339.0 | 350.5 | 338.0 | 347.75 | 15252500 |
| 2025-05-06 05:30:00 | 341.75 | 346.95 | 333.65 | 343.1 | 20160000 |
| 2025-05-05 05:30:00 | 323.6 | 338.5 | 323.6 | 337.55 | 11790000 |
| 2025-05-02 05:30:00 | 322.05 | 326.15 | 319.05 | 320.15 | 3520000 |
| 2025-04-30 05:30:00 | 320.55 | 326.4 | 318.5 | 322.6 | 5135000 |
| 2025-04-29 05:30:00 | 318.65 | 325.5 | 317.8 | 320.7 | 4952500 |
| 2025-04-28 05:30:00 | 314.5 | 324.45 | 313.75 | 322.35 | 6400000 |
| 2025-04-25 05:30:00 | 326.0 | 329.8 | 309.4 | 312.8 | 10417500 |
| 2025-04-24 05:30:00 | 329.4 | 332.8 | 325.0 | 327.1 | 9997500 |
| 2025-04-23 05:30:00 | 336.2 | 339.7 | 333.2 | 336.45 | 9642500 |
| 2025-04-22 05:30:00 | 333.9 | 337.6 | 327.75 | 334.4 | 8592500 |
| 2025-04-21 05:30:00 | 333.7 | 335.2 | 328.9 | 332.7 | 6522500 |
| 2025-04-17 05:30:00 | 328.75 | 333.4 | 328.5 | 331.75 | 4852500 |
| 2025-04-16 05:30:00 | 330.1 | 331.75 | 327.35 | 329.55 | 3187500 |
| 2025-04-15 05:30:00 | 320.15 | 331.15 | 319.8 | 330.1 | 5840000 |
| 2025-04-11 05:30:00 | 316.15 | 320.3 | 314.0 | 316.75 | 5847500 |
| 2025-04-09 05:30:00 | 319.7 | 319.7 | 305.8 | 306.6 | 8685000 |
| 2025-04-08 05:30:00 | 314.55 | 327.45 | 309.5 | 323.4 | 7980000 |
| 2025-04-07 05:30:00 | 304.0 | 313.1 | 296.6 | 308.75 | 9187500 |
| 2025-04-04 05:30:00 | 343.0 | 345.05 | 321.55 | 327.85 | 11587500 |
| 2025-04-03 05:30:00 | 348.4 | 358.0 | 345.0 | 346.75 | 7715000 |
| 2025-04-02 05:30:00 | 339.2 | 346.5 | 336.2 | 343.45 | 5397500 |
| 2025-04-01 05:30:00 | 342.4 | 350.05 | 339.75 | 340.8 | 4290000 |
| 2025-03-28 05:30:00 | 348.95 | 351.75 | 340.7 | 343.45 | 5940000 |
| 2025-03-27 05:30:00 | 348.0 | 352.75 | 345.25 | 348.15 | 8045000 |
| 2025-03-26 05:30:00 | 346.05 | 353.45 | 346.0 | 349.6 | 8417500 |
| 2025-03-25 05:30:00 | 350.95 | 354.9 | 344.95 | 348.05 | 8332500 |
| 2025-03-24 05:30:00 | 346.15 | 351.9 | 344.85 | 349.45 | 7745000 |
| 2025-03-21 05:30:00 | 341.25 | 346.65 | 340.5 | 344.85 | 4642500 |
| 2025-03-20 05:30:00 | 344.9 | 344.9 | 338.25 | 342.0 | 4050000 |
| 2025-03-19 05:30:00 | 337.0 | 343.3 | 334.0 | 341.55 | 6357500 |
| 2025-03-18 05:30:00 | 335.0 | 338.7 | 333.35 | 337.05 | 5207500 |
| 2025-03-17 05:30:00 | 324.5 | 333.45 | 324.0 | 333.15 | 6402500 |
| 2025-03-13 05:30:00 | 326.65 | 326.65 | 321.75 | 322.9 | 2980000 |
| 2025-03-12 05:30:00 | 328.7 | 332.25 | 323.25 | 326.05 | 5297500 |
| 2025-03-11 05:30:00 | 325.0 | 332.05 | 323.45 | 330.2 | 4715000 |
| 2025-03-10 05:30:00 | 335.1 | 337.5 | 326.95 | 328.05 | 5270000 |
| 2025-03-07 05:30:00 | 335.7 | 339.4 | 333.05 | 334.35 | 7335000 |
| 2025-03-06 05:30:00 | 327.7 | 335.65 | 325.3 | 333.6 | 10762500 |
| 2025-03-05 05:30:00 | 317.95 | 327.5 | 317.15 | 325.7 | 10662500 |
| 2025-03-04 05:30:00 | 301.5 | 316.4 | 299.45 | 315.5 | 8867500 |
| 2025-03-03 05:30:00 | 305.1 | 307.85 | 292.7 | 306.45 | 8262500 |
| 2025-02-28 05:30:00 | 312.5 | 312.85 | 299.6 | 303.45 | 8022500 |
| 2025-02-27 05:30:00 | 323.55 | 323.55 | 310.55 | 313.85 | 17192500 |
| 2025-02-25 05:30:00 | 325.1 | 329.3 | 320.4 | 321.9 | 10407500 |
| 2025-02-24 05:30:00 | 320.15 | 325.5 | 315.95 | 321.75 | 10062500 |
| 2025-02-21 05:30:00 | 336.7 | 339.2 | 321.05 | 323.1 | 12597500 |
| 2025-02-20 05:30:00 | 335.0 | 337.95 | 330.3 | 337.05 | 6685000 |
| 2025-02-19 05:30:00 | 334.7 | 340.5 | 329.95 | 337.3 | 6252500 |
| 2025-02-18 05:30:00 | 351.0 | 351.0 | 334.15 | 339.15 | 8660000 |
| 2025-02-17 05:30:00 | 347.0 | 353.0 | 338.9 | 348.3 | 9607500 |
| 2025-02-14 05:30:00 | 362.2 | 363.0 | 344.85 | 350.5 | 9685000 |
| 2025-02-13 05:30:00 | 361.9 | 369.95 | 359.65 | 360.35 | 7415000 |
| 2025-02-12 05:30:00 | 362.75 | 363.15 | 344.1 | 357.8 | 11067500 |
| 2025-02-11 05:30:00 | 377.3 | 379.1 | 361.5 | 363.45 | 5422500 |
| 2025-02-10 05:30:00 | 387.35 | 387.95 | 375.5 | 378.55 | 5585000 |