BIOCON LIMITED (biocon)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 312.7 | 312.8 | 312.7 | 312.8 | 17500 |
| 2025-04-25 15:28:00 | 312.6 | 312.7 | 312.6 | 312.7 | 95000 |
| 2025-04-25 15:27:00 | 312.8 | 312.8 | 312.6 | 312.6 | 25000 |
| 2025-04-25 15:26:00 | 312.7 | 312.8 | 312.7 | 312.8 | 20000 |
| 2025-04-25 15:25:00 | 312.55 | 312.7 | 312.55 | 312.7 | 27500 |
| 2025-04-25 15:24:00 | 312.6 | 312.6 | 312.55 | 312.55 | 27500 |
| 2025-04-25 15:23:00 | 312.8 | 312.8 | 312.6 | 312.6 | 7500 |
| 2025-04-25 15:22:00 | 312.6 | 312.8 | 312.55 | 312.8 | 42500 |
| 2025-04-25 15:21:00 | 312.7 | 312.75 | 312.6 | 312.6 | 55000 |
| 2025-04-25 15:20:00 | 312.7 | 312.7 | 312.6 | 312.7 | 72500 |
| 2025-04-25 15:19:00 | 313.0 | 313.0 | 312.85 | 312.85 | 12500 |
| 2025-04-25 15:18:00 | 312.75 | 313.25 | 312.75 | 313.0 | 95000 |
| 2025-04-25 15:17:00 | 312.55 | 312.75 | 312.55 | 312.75 | 90000 |
| 2025-04-25 15:16:00 | 312.7 | 312.7 | 312.5 | 312.5 | 25000 |
| 2025-04-25 15:15:00 | 312.9 | 312.9 | 312.7 | 312.7 | 30000 |
| 2025-04-25 15:14:00 | 312.7 | 312.9 | 312.7 | 312.9 | 10000 |
| 2025-04-25 15:13:00 | 312.75 | 312.75 | 312.7 | 312.7 | 12500 |
| 2025-04-25 15:12:00 | 312.95 | 313.0 | 312.75 | 312.75 | 32500 |
| 2025-04-25 15:11:00 | 312.9 | 312.95 | 312.9 | 312.95 | 7500 |
| 2025-04-25 15:10:00 | 313.0 | 313.0 | 312.9 | 312.9 | 27500 |
| 2025-04-25 15:09:00 | 312.85 | 313.0 | 312.55 | 313.0 | 12500 |
| 2025-04-25 15:08:00 | 312.9 | 312.9 | 312.6 | 312.85 | 15000 |
| 2025-04-25 15:07:00 | 313.15 | 313.15 | 312.9 | 312.9 | 15000 |
| 2025-04-25 15:06:00 | 313.4 | 313.4 | 313.15 | 313.15 | 12500 |
| 2025-04-25 15:05:00 | 313.05 | 313.4 | 313.05 | 313.4 | 12500 |
| 2025-04-25 15:04:00 | 313.0 | 313.05 | 313.0 | 313.05 | 2500 |
| 2025-04-25 15:03:00 | 313.0 | 313.0 | 313.0 | 313.0 | 0 |
| 2025-04-25 15:02:00 | 313.3 | 313.3 | 313.0 | 313.0 | 30000 |
| 2025-04-25 15:01:00 | 313.1 | 313.3 | 312.9 | 313.3 | 47500 |
| 2025-04-25 15:00:00 | 312.9 | 313.1 | 312.9 | 313.1 | 5000 |
| 2025-04-25 14:59:00 | 313.05 | 313.05 | 312.9 | 312.9 | 5000 |
| 2025-04-25 14:58:00 | 313.15 | 313.4 | 313.05 | 313.05 | 7500 |
| 2025-04-25 14:57:00 | 313.35 | 313.35 | 313.15 | 313.15 | 10000 |
| 2025-04-25 14:56:00 | 313.6 | 313.6 | 313.55 | 313.6 | 7500 |
| 2025-04-25 14:55:00 | 313.5 | 313.6 | 313.5 | 313.6 | 12500 |
| 2025-04-25 14:54:00 | 313.55 | 313.55 | 313.5 | 313.5 | 10000 |
| 2025-04-25 14:53:00 | 313.2 | 313.5 | 313.2 | 313.5 | 2500 |
| 2025-04-25 14:52:00 | 313.15 | 313.3 | 313.15 | 313.2 | 7500 |
| 2025-04-25 14:51:00 | 313.5 | 313.5 | 313.15 | 313.15 | 7500 |
| 2025-04-25 14:50:00 | 313.45 | 313.8 | 313.3 | 313.5 | 10000 |
| 2025-04-25 14:49:00 | 313.3 | 313.6 | 313.25 | 313.45 | 30000 |
| 2025-04-25 14:48:00 | 313.35 | 313.35 | 313.3 | 313.3 | 5000 |
| 2025-04-25 14:47:00 | 313.3 | 313.3 | 313.25 | 313.25 | 10000 |
| 2025-04-25 14:46:00 | 313.6 | 313.6 | 313.3 | 313.35 | 7500 |
| 2025-04-25 14:45:00 | 314.2 | 314.2 | 313.6 | 313.6 | 12500 |
| 2025-04-25 14:44:00 | 313.9 | 314.2 | 313.9 | 314.2 | 2500 |
| 2025-04-25 14:43:00 | 313.7 | 313.9 | 313.7 | 313.9 | 20000 |
| 2025-04-25 14:42:00 | 313.85 | 314.2 | 313.7 | 313.7 | 17500 |
| 2025-04-25 14:41:00 | 313.4 | 313.85 | 313.4 | 313.85 | 2500 |
| 2025-04-25 14:40:00 | 313.7 | 313.7 | 313.25 | 313.4 | 12500 |
| 2025-04-25 14:39:00 | 313.5 | 313.7 | 313.5 | 313.7 | 7500 |
| 2025-04-25 14:38:00 | 313.35 | 313.6 | 313.35 | 313.6 | 10000 |
| 2025-04-25 14:37:00 | 312.7 | 313.35 | 312.7 | 313.35 | 5000 |
| 2025-04-25 14:36:00 | 313.1 | 313.15 | 312.7 | 312.7 | 22500 |
| 2025-04-25 14:35:00 | 313.5 | 313.85 | 313.1 | 313.1 | 20000 |
| 2025-04-25 14:34:00 | 313.75 | 313.95 | 313.55 | 313.55 | 15000 |
| 2025-04-25 14:33:00 | 313.5 | 313.75 | 313.45 | 313.75 | 15000 |
| 2025-04-25 14:32:00 | 314.0 | 314.0 | 313.65 | 313.65 | 25000 |
| 2025-04-25 14:31:00 | 314.15 | 314.2 | 314.05 | 314.05 | 27500 |
| 2025-04-25 14:30:00 | 314.3 | 314.3 | 314.3 | 314.3 | 7500 |
| 2025-04-25 14:29:00 | 314.35 | 314.35 | 314.3 | 314.3 | 7500 |
| 2025-04-25 14:28:00 | 314.75 | 314.75 | 314.35 | 314.35 | 5000 |
| 2025-04-25 14:27:00 | 314.75 | 314.75 | 314.75 | 314.75 | 0 |
| 2025-04-25 14:26:00 | 315.0 | 315.0 | 314.75 | 314.75 | 77500 |
| 2025-04-25 14:25:00 | 314.9 | 315.0 | 314.9 | 315.0 | 10000 |
| 2025-04-25 14:24:00 | 314.7 | 314.9 | 314.7 | 314.9 | 5000 |
| 2025-04-25 14:23:00 | 314.9 | 314.95 | 314.7 | 314.7 | 7500 |
| 2025-04-25 14:22:00 | 314.9 | 314.95 | 314.75 | 314.9 | 10000 |
| 2025-04-25 14:21:00 | 314.9 | 314.9 | 314.9 | 314.9 | 0 |
| 2025-04-25 14:20:00 | 314.85 | 314.9 | 314.75 | 314.9 | 7500 |
| 2025-04-25 14:19:00 | 314.8 | 314.85 | 314.8 | 314.85 | 5000 |
| 2025-04-25 14:18:00 | 315.05 | 315.05 | 314.8 | 314.8 | 2500 |
| 2025-04-25 14:17:00 | 315.05 | 315.05 | 315.05 | 315.05 | 7500 |
| 2025-04-25 14:16:00 | 314.5 | 315.2 | 314.5 | 315.05 | 45000 |
| 2025-04-25 14:15:00 | 314.2 | 314.5 | 314.2 | 314.5 | 12500 |
| 2025-04-25 14:14:00 | 314.0 | 314.45 | 314.0 | 314.45 | 5000 |
| 2025-04-25 14:13:00 | 313.45 | 314.0 | 313.45 | 314.0 | 7500 |
| 2025-04-25 14:12:00 | 313.25 | 313.8 | 313.2 | 313.3 | 40000 |
| 2025-04-25 14:11:00 | 313.55 | 313.55 | 313.2 | 313.2 | 22500 |
| 2025-04-25 14:10:00 | 313.85 | 313.85 | 313.55 | 313.55 | 20000 |
| 2025-04-25 14:09:00 | 314.05 | 314.05 | 313.85 | 313.85 | 37500 |
| 2025-04-25 14:08:00 | 314.25 | 314.25 | 314.05 | 314.05 | 10000 |
| 2025-04-25 14:07:00 | 314.75 | 314.85 | 314.25 | 314.25 | 27500 |
| 2025-04-25 14:06:00 | 314.75 | 314.75 | 314.75 | 314.75 | 0 |
| 2025-04-25 14:05:00 | 314.9 | 314.95 | 314.75 | 314.75 | 10000 |
| 2025-04-25 14:04:00 | 315.05 | 315.05 | 314.8 | 314.8 | 25000 |
| 2025-04-25 14:03:00 | 315.75 | 315.75 | 315.4 | 315.55 | 7500 |
| 2025-04-25 14:02:00 | 315.5 | 315.75 | 315.5 | 315.75 | 25000 |
| 2025-04-25 14:01:00 | 315.5 | 315.5 | 315.5 | 315.5 | 12500 |
| 2025-04-25 14:00:00 | 315.65 | 315.65 | 315.5 | 315.5 | 2500 |
| 2025-04-25 13:59:00 | 315.15 | 315.65 | 315.15 | 315.65 | 20000 |
| 2025-04-25 13:58:00 | 315.15 | 315.15 | 315.15 | 315.15 | 0 |
| 2025-04-25 13:57:00 | 314.9 | 315.45 | 314.9 | 315.15 | 10000 |
| 2025-04-25 13:56:00 | 314.9 | 314.9 | 314.9 | 314.9 | 0 |
| 2025-04-25 13:55:00 | 314.65 | 314.9 | 314.65 | 314.9 | 2500 |
| 2025-04-25 13:54:00 | 314.75 | 314.75 | 314.65 | 314.65 | 2500 |
| 2025-04-25 13:53:00 | 314.75 | 314.75 | 314.75 | 314.75 | 7500 |
| 2025-04-25 13:52:00 | 315.2 | 315.2 | 315.05 | 315.05 | 2500 |
| 2025-04-25 13:51:00 | 315.35 | 315.35 | 315.15 | 315.2 | 12500 |
| 2025-04-25 13:50:00 | 315.05 | 315.35 | 314.95 | 315.35 | 5000 |