BIOCON LIMITED (biocon)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 370.45 | 370.6 | 370.3 | 370.6 | 57500 |
| 2025-07-08 15:28:00 | 370.3 | 370.3 | 370.25 | 370.25 | 35000 |
| 2025-07-08 15:27:00 | 370.35 | 370.35 | 370.35 | 370.35 | 20000 |
| 2025-07-08 15:26:00 | 370.35 | 370.45 | 370.35 | 370.45 | 10000 |
| 2025-07-08 15:25:00 | 370.5 | 370.5 | 370.45 | 370.45 | 10000 |
| 2025-07-08 15:24:00 | 370.6 | 370.6 | 370.35 | 370.35 | 15000 |
| 2025-07-08 15:23:00 | 370.5 | 370.6 | 370.5 | 370.6 | 10000 |
| 2025-07-08 15:22:00 | 370.8 | 370.8 | 370.4 | 370.4 | 15000 |
| 2025-07-08 15:21:00 | 370.5 | 370.5 | 370.5 | 370.5 | 50000 |
| 2025-07-08 15:20:00 | 370.7 | 370.7 | 370.7 | 370.7 | 17500 |
| 2025-07-08 15:19:00 | 370.95 | 370.95 | 370.95 | 370.95 | 105000 |
| 2025-07-08 15:18:00 | 370.7 | 370.7 | 370.7 | 370.7 | 7500 |
| 2025-07-08 15:17:00 | 370.6 | 370.7 | 370.45 | 370.45 | 15000 |
| 2025-07-08 15:16:00 | 370.65 | 370.75 | 370.65 | 370.75 | 15000 |
| 2025-07-08 15:15:00 | 370.65 | 370.8 | 370.65 | 370.8 | 12500 |
| 2025-07-08 15:14:00 | 370.65 | 370.7 | 370.65 | 370.7 | 5000 |
| 2025-07-08 15:13:00 | 370.8 | 370.8 | 370.8 | 370.8 | 2500 |
| 2025-07-08 15:12:00 | 371.0 | 371.0 | 370.95 | 370.95 | 30000 |
| 2025-07-08 15:11:00 | 371.25 | 371.25 | 370.9 | 370.95 | 27500 |
| 2025-07-08 15:10:00 | 371.5 | 371.5 | 371.25 | 371.25 | 30000 |
| 2025-07-08 15:09:00 | 371.5 | 371.5 | 371.45 | 371.5 | 17500 |
| 2025-07-08 15:08:00 | 371.95 | 371.95 | 371.55 | 371.55 | 10000 |
| 2025-07-08 15:07:00 | 371.9 | 372.05 | 371.75 | 371.95 | 72500 |
| 2025-07-08 15:06:00 | 371.75 | 371.95 | 371.75 | 371.95 | 35000 |
| 2025-07-08 15:05:00 | 371.5 | 371.55 | 371.3 | 371.55 | 17500 |
| 2025-07-08 15:04:00 | 371.4 | 371.5 | 371.4 | 371.45 | 25000 |
| 2025-07-08 15:03:00 | 370.8 | 371.3 | 370.8 | 371.3 | 42500 |
| 2025-07-08 15:02:00 | 370.65 | 370.65 | 370.45 | 370.45 | 32500 |
| 2025-07-08 15:01:00 | 370.55 | 370.55 | 370.3 | 370.3 | 22500 |
| 2025-07-08 15:00:00 | 370.6 | 370.6 | 370.6 | 370.6 | 0 |
| 2025-07-08 14:59:00 | 370.4 | 370.6 | 370.4 | 370.6 | 12500 |
| 2025-07-08 14:58:00 | 370.3 | 370.4 | 370.3 | 370.4 | 10000 |
| 2025-07-08 14:57:00 | 370.2 | 370.2 | 370.05 | 370.05 | 5000 |
| 2025-07-08 14:56:00 | 370.15 | 370.15 | 370.15 | 370.15 | 5000 |
| 2025-07-08 14:55:00 | 369.85 | 369.95 | 369.85 | 369.95 | 5000 |
| 2025-07-08 14:54:00 | 369.95 | 369.95 | 369.95 | 369.95 | 5000 |
| 2025-07-08 14:53:00 | 369.75 | 369.95 | 369.75 | 369.85 | 15000 |
| 2025-07-08 14:52:00 | 369.8 | 369.8 | 369.8 | 369.8 | 0 |
| 2025-07-08 14:51:00 | 369.8 | 369.8 | 369.8 | 369.8 | 5000 |
| 2025-07-08 14:50:00 | 369.85 | 369.85 | 369.85 | 369.85 | 0 |
| 2025-07-08 14:49:00 | 370.0 | 370.0 | 369.85 | 369.85 | 5000 |
| 2025-07-08 14:48:00 | 369.8 | 369.8 | 369.8 | 369.8 | 0 |
| 2025-07-08 14:47:00 | 369.9 | 369.9 | 369.8 | 369.8 | 12500 |
| 2025-07-08 14:46:00 | 369.9 | 370.3 | 369.9 | 370.3 | 15000 |
| 2025-07-08 14:45:00 | 369.85 | 369.85 | 369.85 | 369.85 | 2500 |
| 2025-07-08 14:44:00 | 369.9 | 369.9 | 369.9 | 369.9 | 0 |
| 2025-07-08 14:43:00 | 370.15 | 370.15 | 369.9 | 369.9 | 15000 |
| 2025-07-08 14:42:00 | 369.9 | 370.0 | 369.9 | 370.0 | 10000 |
| 2025-07-08 14:41:00 | 370.0 | 370.0 | 369.9 | 369.9 | 5000 |
| 2025-07-08 14:40:00 | 370.0 | 370.0 | 369.85 | 370.0 | 10000 |
| 2025-07-08 14:39:00 | 370.35 | 370.35 | 370.35 | 370.35 | 0 |
| 2025-07-08 14:38:00 | 370.35 | 370.35 | 370.35 | 370.35 | 2500 |
| 2025-07-08 14:37:00 | 370.4 | 370.4 | 370.35 | 370.35 | 7500 |
| 2025-07-08 14:36:00 | 370.2 | 370.2 | 370.2 | 370.2 | 2500 |
| 2025-07-08 14:35:00 | 370.4 | 370.4 | 370.35 | 370.35 | 5000 |
| 2025-07-08 14:34:00 | 370.0 | 370.0 | 370.0 | 370.0 | 15000 |
| 2025-07-08 14:33:00 | 370.25 | 370.25 | 370.0 | 370.0 | 35000 |
| 2025-07-08 14:32:00 | 370.4 | 370.4 | 370.4 | 370.4 | 2500 |
| 2025-07-08 14:31:00 | 370.2 | 370.2 | 370.2 | 370.2 | 0 |
| 2025-07-08 14:30:00 | 370.2 | 370.2 | 370.2 | 370.2 | 7500 |
| 2025-07-08 14:29:00 | 370.25 | 370.25 | 370.25 | 370.25 | 0 |
| 2025-07-08 14:28:00 | 370.25 | 370.25 | 370.25 | 370.25 | 5000 |
| 2025-07-08 14:27:00 | 370.2 | 370.2 | 370.2 | 370.2 | 0 |
| 2025-07-08 14:26:00 | 370.2 | 370.2 | 370.2 | 370.2 | 0 |
| 2025-07-08 14:25:00 | 370.2 | 370.2 | 370.2 | 370.2 | 0 |
| 2025-07-08 14:24:00 | 370.15 | 370.2 | 370.15 | 370.2 | 5000 |
| 2025-07-08 14:23:00 | 370.65 | 370.65 | 370.65 | 370.65 | 0 |
| 2025-07-08 14:22:00 | 370.65 | 370.65 | 370.65 | 370.65 | 0 |
| 2025-07-08 14:21:00 | 370.65 | 370.65 | 370.65 | 370.65 | 2500 |
| 2025-07-08 14:20:00 | 370.75 | 370.75 | 370.75 | 370.75 | 0 |
| 2025-07-08 14:19:00 | 370.55 | 370.75 | 370.55 | 370.75 | 30000 |
| 2025-07-08 14:18:00 | 370.55 | 370.55 | 370.55 | 370.55 | 0 |
| 2025-07-08 14:17:00 | 370.3 | 370.55 | 370.3 | 370.55 | 5000 |
| 2025-07-08 14:16:00 | 370.3 | 370.3 | 370.3 | 370.3 | 0 |
| 2025-07-08 14:15:00 | 370.3 | 370.3 | 370.3 | 370.3 | 2500 |
| 2025-07-08 14:14:00 | 370.05 | 370.05 | 370.05 | 370.05 | 2500 |
| 2025-07-08 14:13:00 | 369.95 | 370.25 | 369.95 | 370.25 | 12500 |
| 2025-07-08 14:12:00 | 369.9 | 370.0 | 369.9 | 370.0 | 5000 |
| 2025-07-08 14:11:00 | 370.35 | 370.35 | 370.1 | 370.1 | 15000 |
| 2025-07-08 14:10:00 | 370.4 | 370.4 | 370.4 | 370.4 | 0 |
| 2025-07-08 14:09:00 | 370.4 | 370.4 | 370.4 | 370.4 | 0 |
| 2025-07-08 14:08:00 | 370.55 | 370.55 | 370.4 | 370.4 | 5000 |
| 2025-07-08 14:07:00 | 370.45 | 370.7 | 370.45 | 370.7 | 7500 |
| 2025-07-08 14:06:00 | 370.5 | 370.5 | 370.5 | 370.5 | 2500 |
| 2025-07-08 14:05:00 | 370.55 | 370.55 | 370.55 | 370.55 | 0 |
| 2025-07-08 14:04:00 | 370.55 | 370.55 | 370.55 | 370.55 | 2500 |
| 2025-07-08 14:03:00 | 370.9 | 370.9 | 370.35 | 370.35 | 10000 |
| 2025-07-08 14:02:00 | 371.05 | 371.05 | 371.05 | 371.05 | 2500 |
| 2025-07-08 14:01:00 | 371.2 | 371.2 | 371.2 | 371.2 | 5000 |
| 2025-07-08 14:00:00 | 371.55 | 371.55 | 371.1 | 371.1 | 10000 |
| 2025-07-08 13:59:00 | 370.95 | 371.5 | 370.95 | 371.45 | 32500 |
| 2025-07-08 13:58:00 | 370.8 | 370.8 | 370.8 | 370.8 | 0 |
| 2025-07-08 13:57:00 | 370.8 | 370.8 | 370.8 | 370.8 | 0 |
| 2025-07-08 13:56:00 | 370.75 | 370.8 | 370.75 | 370.8 | 7500 |
| 2025-07-08 13:55:00 | 370.8 | 370.8 | 370.8 | 370.8 | 0 |
| 2025-07-08 13:54:00 | 370.8 | 370.8 | 370.8 | 370.8 | 2500 |
| 2025-07-08 13:53:00 | 371.2 | 371.25 | 370.75 | 370.75 | 40000 |
| 2025-07-08 13:52:00 | 370.8 | 371.1 | 370.8 | 371.1 | 30000 |
| 2025-07-08 13:51:00 | 370.8 | 370.8 | 370.8 | 370.8 | 0 |
| 2025-07-08 13:50:00 | 370.55 | 370.8 | 370.55 | 370.8 | 17500 |