Price Data Selection & Download
Biocon Share Price All Time Records & Statistics (Apr 2004 - Jun 2026)
5457 daily OHLCV records on NSE from April 2004 to June 2026. For live price, key ratios and fundamentals, see Biocon screener.
Share Price All Time High
₹487.75
December 23, 2020
NSE Exchange
Share Price All Time Low
₹14.15
December 02, 2008
NSE Exchange
Highest Volume Trading Day
58,772,658
April 13, 2004 • ₹51.85
NSE Exchange
Share Price History Data (Apr 2004 - Jun 2026)
BIOCON daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹416.00 | ₹424.50 | ₹413.10 | ₹421.10 | 3,013,395 |
| 2026-06-19 | ₹413.00 | ₹417.70 | ₹412.10 | ₹415.50 | 1,865,496 |
| 2026-06-18 | ₹411.85 | ₹415.40 | ₹409.60 | ₹413.85 | 1,664,666 |
| 2026-06-17 | ₹416.45 | ₹417.70 | ₹406.75 | ₹411.85 | 1,646,656 |
| 2026-06-16 | ₹418.00 | ₹423.55 | ₹413.65 | ₹416.45 | 2,806,167 |
| 2026-06-15 | ₹422.00 | ₹422.15 | ₹412.90 | ₹416.05 | 3,231,332 |
| 2026-06-12 | ₹419.50 | ₹422.15 | ₹414.50 | ₹419.00 | 1,674,659 |
| 2026-06-11 | ₹414.65 | ₹419.80 | ₹412.15 | ₹415.95 | 1,772,908 |
| 2026-06-10 | ₹416.55 | ₹421.55 | ₹412.80 | ₹414.60 | 3,001,231 |
| 2026-06-09 | ₹411.60 | ₹417.50 | ₹410.00 | ₹416.35 | 3,205,041 |
| 2026-06-08 | ₹410.10 | ₹417.50 | ₹405.80 | ₹409.25 | 2,875,099 |
| 2026-06-05 | ₹416.30 | ₹425.00 | ₹411.50 | ₹412.30 | 2,479,909 |
| 2026-06-04 | ₹413.40 | ₹419.50 | ₹406.05 | ₹416.05 | 2,493,074 |
| 2026-06-03 | ₹415.00 | ₹417.35 | ₹411.15 | ₹412.45 | 2,368,146 |
| 2026-06-02 | ₹425.00 | ₹426.25 | ₹410.35 | ₹416.80 | 3,030,795 |
| 2026-06-01 | ₹431.20 | ₹435.00 | ₹424.50 | ₹425.65 | 4,681,079 |
| 2026-05-29 | ₹432.20 | ₹440.00 | ₹425.65 | ₹428.65 | 6,229,370 |
| 2026-05-27 | ₹436.15 | ₹438.45 | ₹430.30 | ₹432.20 | 2,573,291 |
| 2026-05-26 | ₹430.05 | ₹440.40 | ₹429.50 | ₹436.15 | 7,107,481 |
| 2026-05-25 | ₹430.55 | ₹432.50 | ₹427.15 | ₹430.05 | 1,976,858 |
| 2026-05-22 | ₹433.00 | ₹433.20 | ₹421.75 | ₹430.25 | 3,777,650 |
| 2026-05-21 | ₹436.00 | ₹436.75 | ₹429.10 | ₹430.85 | 2,683,900 |
| 2026-05-20 | ₹426.00 | ₹436.90 | ₹425.20 | ₹432.70 | 4,845,230 |
| 2026-05-19 | ₹427.00 | ₹435.75 | ₹425.15 | ₹428.15 | 3,984,186 |
| 2026-05-18 | ₹428.45 | ₹431.85 | ₹422.35 | ₹426.25 | 3,394,086 |
| 2026-05-15 | ₹418.00 | ₹434.60 | ₹417.30 | ₹430.10 | 8,177,038 |
| 2026-05-14 | ₹417.55 | ₹424.40 | ₹416.50 | ₹419.00 | 8,089,949 |
| 2026-05-13 | ₹403.05 | ₹420.25 | ₹402.85 | ₹417.60 | 11,445,147 |
| 2026-05-12 | ₹392.90 | ₹406.60 | ₹392.25 | ₹402.45 | 11,231,905 |
| 2026-05-11 | ₹380.45 | ₹396.25 | ₹371.75 | ₹390.45 | 12,928,412 |
| 2026-05-08 | ₹379.00 | ₹396.40 | ₹377.25 | ₹380.40 | 5,679,695 |
| 2026-05-07 | ₹384.00 | ₹386.30 | ₹379.60 | ₹382.25 | 5,229,003 |
| 2026-05-06 | ₹372.80 | ₹384.50 | ₹371.05 | ₹380.60 | 6,230,919 |
| 2026-05-05 | ₹360.60 | ₹370.90 | ₹359.20 | ₹368.25 | 2,660,976 |
| 2026-05-04 | ₹359.20 | ₹366.50 | ₹359.20 | ₹360.60 | 2,608,351 |
| 2026-04-30 | ₹360.50 | ₹361.65 | ₹354.25 | ₹359.65 | 1,996,623 |
| 2026-04-29 | ₹364.70 | ₹368.20 | ₹361.25 | ₹362.25 | 1,477,358 |
| 2026-04-28 | ₹361.95 | ₹364.70 | ₹359.15 | ₹362.80 | 4,198,319 |
| 2026-04-27 | ₹351.25 | ₹362.55 | ₹350.50 | ₹362.00 | 4,058,236 |
| 2026-04-24 | ₹358.05 | ₹358.95 | ₹348.50 | ₹349.85 | 1,586,087 |
| 2026-04-23 | ₹357.45 | ₹364.80 | ₹355.60 | ₹358.00 | 2,299,349 |
| 2026-04-22 | ₹362.45 | ₹362.50 | ₹356.20 | ₹357.80 | 2,600,977 |
| 2026-04-21 | ₹360.00 | ₹364.70 | ₹359.05 | ₹361.50 | 2,237,236 |
| 2026-04-20 | ₹359.50 | ₹362.50 | ₹355.05 | ₹359.05 | 1,867,816 |
| 2026-04-17 | ₹351.00 | ₹358.70 | ₹349.15 | ₹358.10 | 2,422,877 |
| 2026-04-16 | ₹353.05 | ₹355.00 | ₹347.00 | ₹350.75 | 2,652,908 |
| 2026-04-15 | ₹347.90 | ₹351.85 | ₹347.90 | ₹350.35 | 3,655,984 |
| 2026-04-13 | ₹344.05 | ₹346.50 | ₹338.00 | ₹345.00 | 3,581,778 |
| 2026-04-10 | ₹347.00 | ₹350.50 | ₹346.10 | ₹348.60 | 2,064,193 |
| 2026-04-09 | ₹350.50 | ₹351.95 | ₹344.30 | ₹345.70 | 2,365,693 |
| 2026-04-08 | ₹351.65 | ₹353.60 | ₹344.25 | ₹349.80 | 6,053,110 |
| 2026-04-07 | ₹354.05 | ₹361.05 | ₹337.70 | ₹340.05 | 15,931,957 |
| 2026-04-06 | ₹353.95 | ₹356.95 | ₹346.25 | ₹355.00 | 3,066,911 |
| 2026-04-02 | ₹362.25 | ₹363.15 | ₹342.10 | ₹352.55 | 5,941,534 |
| 2026-04-01 | ₹369.00 | ₹371.90 | ₹362.00 | ₹365.20 | 2,832,071 |
| 2026-03-30 | ₹365.00 | ₹369.95 | ₹357.30 | ₹360.90 | 3,227,869 |
| 2026-03-27 | ₹378.55 | ₹378.95 | ₹368.20 | ₹370.10 | 4,192,803 |
| 2026-03-25 | ₹371.00 | ₹382.00 | ₹371.00 | ₹379.65 | 2,037,267 |
| 2026-03-24 | ₹374.00 | ₹377.20 | ₹367.10 | ₹369.05 | 4,115,023 |
| 2026-03-23 | ₹378.00 | ₹378.40 | ₹365.55 | ₹367.15 | 3,017,643 |
| 2026-03-20 | ₹372.50 | ₹382.65 | ₹369.95 | ₹380.95 | 12,193,711 |
| 2026-03-19 | ₹378.95 | ₹379.90 | ₹366.25 | ₹368.55 | 2,008,502 |
| 2026-03-18 | ₹381.00 | ₹386.00 | ₹377.00 | ₹382.60 | 2,240,407 |
| 2026-03-17 | ₹379.95 | ₹383.05 | ₹374.95 | ₹377.55 | 2,698,117 |
| 2026-03-16 | ₹383.00 | ₹387.90 | ₹369.10 | ₹377.05 | 2,652,299 |
| 2026-03-13 | ₹393.40 | ₹398.70 | ₹382.60 | ₹383.55 | 4,757,886 |
| 2026-03-12 | ₹390.50 | ₹397.50 | ₹389.00 | ₹392.20 | 1,921,703 |
| 2026-03-11 | ₹395.80 | ₹402.80 | ₹394.25 | ₹395.35 | 3,931,225 |
| 2026-03-10 | ₹393.65 | ₹398.45 | ₹392.40 | ₹395.80 | 3,554,902 |
| 2026-03-09 | ₹384.95 | ₹390.95 | ₹379.40 | ₹389.70 | 2,914,481 |
| 2026-03-06 | ₹387.00 | ₹394.25 | ₹385.80 | ₹390.70 | 2,552,685 |
| 2026-03-05 | ₹380.30 | ₹389.00 | ₹379.65 | ₹386.80 | 2,832,306 |
| 2026-03-04 | ₹382.10 | ₹385.60 | ₹375.35 | ₹378.35 | 2,886,127 |
| 2026-03-02 | ₹380.00 | ₹389.95 | ₹380.00 | ₹387.95 | 2,439,315 |
| 2026-02-27 | ₹395.05 | ₹395.70 | ₹388.80 | ₹389.80 | 4,394,250 |
| 2026-02-26 | ₹394.85 | ₹401.05 | ₹389.20 | ₹394.85 | 5,256,998 |
| 2026-02-25 | ₹392.00 | ₹396.85 | ₹390.30 | ₹395.85 | 3,958,867 |
| 2026-02-24 | ₹386.95 | ₹392.00 | ₹385.05 | ₹390.75 | 2,179,315 |
| 2026-02-23 | ₹386.95 | ₹389.30 | ₹383.20 | ₹387.70 | 3,572,627 |
| 2026-02-20 | ₹384.10 | ₹388.75 | ₹381.65 | ₹383.95 | 3,482,530 |
| 2026-02-19 | ₹379.00 | ₹387.00 | ₹377.60 | ₹382.65 | 2,784,719 |
| 2026-02-18 | ₹379.70 | ₹382.90 | ₹375.75 | ₹378.95 | 1,489,234 |
| 2026-02-17 | ₹380.20 | ₹381.20 | ₹376.90 | ₹379.35 | 1,118,253 |
| 2026-02-16 | ₹377.00 | ₹384.25 | ₹374.60 | ₹380.35 | 2,108,997 |
| 2026-02-13 | ₹374.00 | ₹381.90 | ₹368.30 | ₹377.95 | 5,387,172 |
| 2026-02-12 | ₹377.20 | ₹389.20 | ₹371.25 | ₹375.05 | 8,323,909 |
| 2026-02-11 | ₹371.10 | ₹376.80 | ₹367.30 | ₹375.20 | 2,634,512 |
| 2026-02-10 | ₹374.00 | ₹375.00 | ₹366.75 | ₹371.05 | 2,703,185 |
| 2026-02-09 | ₹368.85 | ₹375.00 | ₹366.40 | ₹373.95 | 2,278,289 |
| 2026-02-06 | ₹367.80 | ₹367.85 | ₹361.10 | ₹365.40 | 1,797,290 |
| 2026-02-05 | ₹368.55 | ₹370.00 | ₹363.50 | ₹367.80 | 1,513,592 |
| 2026-02-04 | ₹373.80 | ₹376.50 | ₹366.10 | ₹368.55 | 1,872,248 |
| 2026-02-03 | ₹385.00 | ₹387.70 | ₹370.90 | ₹372.30 | 4,840,490 |
| 2026-02-02 | ₹369.90 | ₹372.25 | ₹360.55 | ₹370.15 | 4,695,435 |
| 2026-02-01 | ₹365.50 | ₹377.60 | ₹362.10 | ₹368.20 | 6,509,175 |
| 2026-01-30 | ₹364.00 | ₹368.00 | ₹360.00 | ₹366.80 | 1,851,119 |
| 2026-01-29 | ₹371.20 | ₹371.20 | ₹359.10 | ₹365.30 | 3,013,441 |
| 2026-01-28 | ₹363.35 | ₹371.65 | ₹363.35 | ₹370.50 | 2,519,290 |
| 2026-01-27 | ₹367.65 | ₹369.70 | ₹359.30 | ₹365.25 | 3,333,643 |
| 2026-01-23 | ₹372.55 | ₹375.80 | ₹365.15 | ₹366.20 | 1,896,911 |
| 2026-01-22 | ₹365.00 | ₹374.30 | ₹365.00 | ₹373.00 | 1,700,808 |
| 2026-01-21 | ₹365.00 | ₹370.05 | ₹359.05 | ₹364.85 | 2,608,596 |
| 2026-01-20 | ₹375.00 | ₹376.05 | ₹365.00 | ₹366.85 | 9,421,803 |
| 2026-01-19 | ₹376.50 | ₹378.40 | ₹372.55 | ₹376.05 | 2,516,848 |
| 2026-01-16 | ₹380.20 | ₹385.25 | ₹374.50 | ₹377.65 | 3,434,497 |
| 2026-01-14 | ₹375.40 | ₹383.85 | ₹372.95 | ₹379.00 | 3,555,556 |
| 2026-01-13 | ₹377.00 | ₹383.95 | ₹369.50 | ₹377.30 | 5,162,057 |
| 2026-01-12 | ₹380.00 | ₹380.60 | ₹365.95 | ₹371.80 | 2,148,460 |
| 2026-01-09 | ₹376.35 | ₹384.30 | ₹372.15 | ₹379.60 | 1,597,546 |
| 2026-01-08 | ₹387.05 | ₹388.35 | ₹376.30 | ₹377.95 | 1,288,204 |
| 2026-01-07 | ₹387.05 | ₹393.55 | ₹386.55 | ₹387.05 | 4,830,813 |
| 2026-01-06 | ₹391.45 | ₹394.60 | ₹382.95 | ₹385.15 | 1,770,828 |
| 2026-01-05 | ₹392.95 | ₹398.95 | ₹388.45 | ₹391.35 | 1,485,564 |
| 2026-01-02 | ₹387.75 | ₹394.75 | ₹386.35 | ₹392.95 | 1,452,427 |
| 2026-01-01 | ₹393.00 | ₹393.90 | ₹386.10 | ₹387.75 | 1,345,267 |
Biocon Share Price Performance Analysis (Apr 2004 - Jun 2026)
BIOCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.60%
₹387.75 → ₹421.10
Year to Date
Price Volatility
6.27%
Low Volatility
Year to Date
Average Daily Volume
3,665,767
Year to Date Average
NSE Exchange
Biocon Share Price History – Frequently Asked Questions
Common questions about BIOCON historical data and records. Examine BIOCON earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Biocon (BIOCON)?
The all-time high share price of Biocon was ₹487.75 recorded on December 23, 2020 on the NSE exchange.
What is the all-time low share price of Biocon (BIOCON)?
The all-time low share price of Biocon was ₹14.15 recorded on December 02, 2008 on the NSE exchange.
How can I download BIOCON historical share price data?
You can download Biocon 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 BIOCON shares?
The highest trading volume day for Biocon was 58,772,658 shares traded on April 13, 2004 on the NSE exchange, with share price at ₹51.85.