Price Data Selection & Download
Bharat Immunologicals Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4510 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore BIBCL investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹94.50
June 18, 2021
BSE Exchange
Share Price All Time Low
₹5.41
March 31, 2020
BSE Exchange
Highest Volume Trading Day
2,141,845
December 27, 2022 • ₹44.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BIBCL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹17.54 | ₹17.90 | ₹17.34 | ₹17.73 | 28,096 |
| 2026-05-26 | ₹17.40 | ₹17.49 | ₹17.11 | ₹17.34 | 11,354 |
| 2026-05-25 | ₹17.50 | ₹17.80 | ₹17.10 | ₹17.39 | 14,374 |
| 2026-05-22 | ₹17.49 | ₹17.65 | ₹17.26 | ₹17.53 | 9,090 |
| 2026-05-21 | ₹17.24 | ₹17.60 | ₹17.15 | ₹17.50 | 11,169 |
| 2026-05-20 | ₹17.35 | ₹17.49 | ₹17.12 | ₹17.13 | 10,561 |
| 2026-05-19 | ₹17.30 | ₹17.78 | ₹17.05 | ₹17.26 | 25,433 |
| 2026-05-18 | ₹17.40 | ₹17.78 | ₹17.02 | ₹17.47 | 4,384 |
| 2026-05-15 | ₹17.37 | ₹17.94 | ₹17.37 | ₹17.38 | 16,155 |
| 2026-05-14 | ₹17.89 | ₹18.25 | ₹17.10 | ₹17.37 | 19,526 |
| 2026-05-13 | ₹17.12 | ₹18.00 | ₹17.12 | ₹17.65 | 18,133 |
| 2026-05-12 | ₹19.20 | ₹19.20 | ₹16.50 | ₹17.35 | 114,885 |
| 2026-05-11 | ₹19.89 | ₹20.00 | ₹18.65 | ₹19.03 | 56,331 |
| 2026-05-08 | ₹17.59 | ₹20.24 | ₹17.20 | ₹19.47 | 261,335 |
| 2026-05-07 | ₹17.30 | ₹17.50 | ₹16.25 | ₹17.36 | 37,688 |
| 2026-05-06 | ₹17.00 | ₹17.50 | ₹17.00 | ₹17.30 | 23,002 |
| 2026-05-05 | ₹17.50 | ₹17.55 | ₹17.26 | ₹17.33 | 10,828 |
| 2026-05-04 | ₹17.00 | ₹17.80 | ₹17.00 | ₹17.50 | 19,096 |
| 2026-04-30 | ₹17.66 | ₹17.66 | ₹17.00 | ₹17.24 | 14,819 |
| 2026-04-29 | ₹17.64 | ₹17.94 | ₹17.54 | ₹17.70 | 9,280 |
| 2026-04-28 | ₹17.52 | ₹18.00 | ₹17.50 | ₹17.64 | 33,811 |
| 2026-04-27 | ₹17.55 | ₹17.88 | ₹17.35 | ₹17.44 | 39,452 |
| 2026-04-24 | ₹17.63 | ₹17.90 | ₹17.55 | ₹17.67 | 11,619 |
| 2026-04-23 | ₹17.83 | ₹18.00 | ₹17.50 | ₹17.60 | 27,000 |
| 2026-04-22 | ₹17.89 | ₹18.50 | ₹17.41 | ₹17.81 | 71,399 |
| 2026-04-21 | ₹17.93 | ₹18.25 | ₹17.40 | ₹17.61 | 31,853 |
| 2026-04-20 | ₹17.75 | ₹18.50 | ₹17.51 | ₹17.93 | 59,292 |
| 2026-04-17 | ₹17.48 | ₹18.34 | ₹17.16 | ₹17.89 | 62,999 |
| 2026-04-16 | ₹17.47 | ₹17.47 | ₹17.02 | ₹17.16 | 26,291 |
| 2026-04-15 | ₹16.90 | ₹17.40 | ₹16.90 | ₹17.20 | 19,210 |
| 2026-04-13 | ₹16.86 | ₹16.88 | ₹16.61 | ₹16.86 | 6,247 |
| 2026-04-10 | ₹17.00 | ₹17.27 | ₹16.82 | ₹17.07 | 35,093 |
| 2026-04-09 | ₹17.48 | ₹17.48 | ₹16.65 | ₹16.78 | 42,205 |
| 2026-04-08 | ₹17.40 | ₹17.55 | ₹16.71 | ₹16.99 | 43,808 |
| 2026-04-07 | ₹17.10 | ₹17.38 | ₹16.72 | ₹16.74 | 28,045 |
| 2026-04-06 | ₹16.50 | ₹17.29 | ₹16.50 | ₹17.18 | 19,919 |
| 2026-04-02 | ₹15.30 | ₹17.41 | ₹15.21 | ₹16.82 | 37,744 |
| 2026-04-01 | ₹14.37 | ₹16.00 | ₹14.37 | ₹15.76 | 34,059 |
| 2026-03-30 | ₹14.62 | ₹15.34 | ₹14.10 | ₹14.25 | 106,521 |
| 2026-03-27 | ₹16.30 | ₹16.30 | ₹15.50 | ₹15.63 | 50,049 |
| 2026-03-25 | ₹16.50 | ₹16.50 | ₹15.99 | ₹16.30 | 51,569 |
| 2026-03-24 | ₹16.98 | ₹16.98 | ₹16.04 | ₹16.13 | 31,021 |
| 2026-03-23 | ₹16.92 | ₹17.19 | ₹15.66 | ₹16.01 | 49,815 |
| 2026-03-20 | ₹16.65 | ₹17.44 | ₹16.40 | ₹16.72 | 28,965 |
| 2026-03-19 | ₹16.70 | ₹17.15 | ₹16.50 | ₹16.65 | 31,402 |
| 2026-03-18 | ₹16.76 | ₹17.38 | ₹16.38 | ₹17.04 | 18,395 |
| 2026-03-17 | ₹16.75 | ₹17.15 | ₹16.37 | ₹16.76 | 20,086 |
| 2026-03-16 | ₹16.92 | ₹18.00 | ₹16.11 | ₹16.28 | 18,872 |
| 2026-03-13 | ₹16.66 | ₹17.90 | ₹16.65 | ₹16.92 | 40,343 |
| 2026-03-12 | ₹16.80 | ₹17.00 | ₹16.50 | ₹16.70 | 28,169 |
| 2026-03-11 | ₹17.33 | ₹17.50 | ₹16.60 | ₹16.89 | 23,348 |
| 2026-03-10 | ₹18.00 | ₹18.00 | ₹16.70 | ₹17.33 | 10,102 |
| 2026-03-09 | ₹16.21 | ₹17.35 | ₹16.21 | ₹16.92 | 19,531 |
| 2026-03-06 | ₹16.52 | ₹17.38 | ₹16.16 | ₹16.89 | 9,640 |
| 2026-03-05 | ₹17.84 | ₹17.84 | ₹16.35 | ₹16.94 | 23,468 |
| 2026-03-04 | ₹16.62 | ₹18.45 | ₹15.80 | ₹16.93 | 47,348 |
| 2026-03-02 | ₹17.79 | ₹19.49 | ₹16.80 | ₹17.21 | 69,507 |
| 2026-02-27 | ₹17.76 | ₹18.28 | ₹17.76 | ₹18.00 | 19,268 |
| 2026-02-26 | ₹18.05 | ₹18.38 | ₹17.60 | ₹17.65 | 16,333 |
| 2026-02-25 | ₹17.99 | ₹18.15 | ₹17.50 | ₹17.82 | 12,382 |
| 2026-02-24 | ₹18.21 | ₹18.50 | ₹17.82 | ₹17.82 | 26,763 |
| 2026-02-23 | ₹18.36 | ₹18.73 | ₹18.15 | ₹18.21 | 7,210 |
| 2026-02-20 | ₹18.50 | ₹18.70 | ₹18.12 | ₹18.22 | 9,927 |
| 2026-02-19 | ₹18.90 | ₹18.99 | ₹18.40 | ₹18.70 | 5,165 |
| 2026-02-18 | ₹18.53 | ₹18.93 | ₹18.53 | ₹18.71 | 11,434 |
| 2026-02-17 | ₹18.48 | ₹19.00 | ₹18.20 | ₹18.53 | 17,738 |
| 2026-02-16 | ₹18.22 | ₹18.85 | ₹18.12 | ₹18.48 | 12,130 |
| 2026-02-13 | ₹18.35 | ₹18.74 | ₹18.18 | ₹18.47 | 15,588 |
| 2026-02-12 | ₹19.19 | ₹19.19 | ₹18.60 | ₹18.82 | 14,967 |
| 2026-02-11 | ₹19.25 | ₹19.25 | ₹18.88 | ₹18.94 | 10,903 |
| 2026-02-10 | ₹19.13 | ₹19.66 | ₹18.88 | ₹18.94 | 29,767 |
| 2026-02-09 | ₹19.81 | ₹20.20 | ₹19.30 | ₹19.38 | 46,897 |
| 2026-02-06 | ₹20.80 | ₹21.15 | ₹19.56 | ₹20.15 | 28,174 |
| 2026-02-05 | ₹21.45 | ₹21.45 | ₹20.22 | ₹20.44 | 38,149 |
| 2026-02-04 | ₹19.49 | ₹21.88 | ₹19.30 | ₹20.65 | 113,926 |
| 2026-02-03 | ₹20.01 | ₹20.39 | ₹18.61 | ₹19.49 | 60,893 |
| 2026-02-02 | ₹18.06 | ₹19.70 | ₹18.06 | ₹19.19 | 34,430 |
| 2026-02-01 | ₹17.55 | ₹20.80 | ₹17.50 | ₹18.55 | 145,162 |
| 2026-01-30 | ₹17.60 | ₹18.18 | ₹17.31 | ₹17.95 | 8,252 |
| 2026-01-29 | ₹17.51 | ₹18.49 | ₹17.45 | ₹17.76 | 19,863 |
| 2026-01-28 | ₹17.69 | ₹17.75 | ₹16.80 | ₹17.51 | 24,547 |
| 2026-01-27 | ₹18.00 | ₹18.00 | ₹17.07 | ₹17.20 | 16,773 |
| 2026-01-23 | ₹18.14 | ₹18.14 | ₹17.30 | ₹17.80 | 12,474 |
| 2026-01-22 | ₹17.64 | ₹18.50 | ₹17.21 | ₹17.63 | 42,277 |
| 2026-01-21 | ₹17.41 | ₹17.84 | ₹16.55 | ₹17.08 | 28,047 |
| 2026-01-20 | ₹18.38 | ₹18.76 | ₹16.76 | ₹17.41 | 35,562 |
| 2026-01-19 | ₹18.40 | ₹18.40 | ₹18.18 | ₹18.21 | 12,817 |
| 2026-01-16 | ₹18.21 | ₹18.60 | ₹18.21 | ₹18.40 | 12,368 |
| 2026-01-14 | ₹18.60 | ₹18.74 | ₹18.21 | ₹18.41 | 20,666 |
| 2026-01-13 | ₹18.62 | ₹18.85 | ₹17.86 | ₹18.16 | 35,214 |
| 2026-01-12 | ₹18.68 | ₹19.19 | ₹18.40 | ₹18.57 | 22,998 |
| 2026-01-09 | ₹19.21 | ₹19.60 | ₹18.50 | ₹18.68 | 24,751 |
| 2026-01-08 | ₹19.90 | ₹19.90 | ₹19.29 | ₹19.36 | 15,297 |
| 2026-01-07 | ₹19.56 | ₹20.00 | ₹19.35 | ₹19.61 | 18,123 |
| 2026-01-06 | ₹19.75 | ₹20.10 | ₹19.50 | ₹19.65 | 21,808 |
| 2026-01-05 | ₹20.31 | ₹20.31 | ₹19.90 | ₹20.04 | 14,139 |
| 2026-01-02 | ₹20.20 | ₹20.59 | ₹20.20 | ₹20.31 | 16,050 |
| 2026-01-01 | ₹20.30 | ₹20.30 | ₹20.02 | ₹20.09 | 1,479 |
Bharat Immunologicals Share Price Performance Analysis (Jan 2008 - May 2026)
BIBCL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.75%
₹20.09 → ₹17.73
Year to Date
Price Volatility
6.26%
Low Volatility
Year to Date
Average Daily Volume
31,678
Year to Date Average
BSE Exchange
Bharat Immunologicals Share Price History – Frequently Asked Questions
Common questions about BIBCL historical data and records. For live price, key ratios and fundamentals, see Bharat Immunologicals share price screener.
What is the all-time high share price of Bharat Immunologicals (BIBCL)?
The all-time high share price of Bharat Immunologicals was ₹94.5 recorded on June 18, 2021 on the BSE exchange.
What is the all-time low share price of Bharat Immunologicals (BIBCL)?
The all-time low share price of Bharat Immunologicals was ₹5.41 recorded on March 31, 2020 on the BSE exchange.
How can I download BIBCL historical share price data?
You can download Bharat Immunologicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BIBCL shares?
The highest trading volume day for Bharat Immunologicals was 2,141,845 shares traded on December 27, 2022 on the BSE exchange, with share price at ₹44.4.