Price Data Selection & Download
Biofil Chemicals Share Price All Time Records & Statistics (Sep 2025 - Aug 2026)
231 daily OHLCV records on NSE from Sept. 2025 to Aug. 2026. See BIOFILCHEM P/B ratio history to compare market price against book value per share.
Share Price All Time High
₹46.34
February 03, 2026
NSE Exchange
Share Price All Time Low
₹25.60
March 30, 2026
NSE Exchange
Highest Volume Trading Day
887,177
February 02, 2026 • ₹42.13
NSE Exchange
Share Price History Data (Sep 2025 - Aug 2026)
BIOFILCHEM daily open, high, low, close and volume (OHLCV) on NSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹32.34 | ₹33.98 | ₹31.46 | ₹32.06 | 424,640 |
| 2026-08-24 | ₹30.34 | ₹34.68 | ₹30.34 | ₹32.34 | 352,931 |
| 2026-08-21 | ₹30.63 | ₹31.45 | ₹30.12 | ₹30.26 | 11,223 |
| 2026-08-20 | ₹30.96 | ₹31.49 | ₹30.53 | ₹30.78 | 4,994 |
| 2026-08-19 | ₹31.50 | ₹31.96 | ₹30.50 | ₹30.91 | 6,400 |
| 2026-08-18 | ₹31.73 | ₹32.30 | ₹31.55 | ₹31.64 | 1,870 |
| 2026-08-17 | ₹32.70 | ₹32.70 | ₹30.90 | ₹31.73 | 14,866 |
| 2026-08-14 | ₹32.00 | ₹32.75 | ₹31.80 | ₹31.84 | 2,776 |
| 2026-08-13 | ₹33.05 | ₹33.35 | ₹31.30 | ₹31.80 | 23,143 |
| 2026-08-12 | ₹33.33 | ₹33.39 | ₹32.16 | ₹32.67 | 2,988 |
| 2026-08-11 | ₹32.64 | ₹34.00 | ₹32.20 | ₹32.64 | 9,737 |
| 2026-08-10 | ₹32.57 | ₹33.61 | ₹32.12 | ₹32.64 | 9,809 |
| 2026-08-07 | ₹31.41 | ₹33.50 | ₹31.32 | ₹32.39 | 5,402 |
| 2026-08-06 | ₹33.41 | ₹33.87 | ₹32.05 | ₹32.23 | 8,739 |
| 2026-08-05 | ₹33.90 | ₹33.90 | ₹33.20 | ₹33.24 | 6,382 |
| 2026-08-04 | ₹33.78 | ₹33.78 | ₹32.60 | ₹32.90 | 8,743 |
| 2026-08-03 | ₹32.05 | ₹33.89 | ₹32.05 | ₹33.07 | 12,853 |
| 2026-07-31 | ₹32.10 | ₹32.84 | ₹31.80 | ₹31.94 | 4,753 |
| 2026-07-30 | ₹33.40 | ₹33.40 | ₹32.00 | ₹32.05 | 3,873 |
| 2026-07-29 | ₹32.89 | ₹32.89 | ₹32.15 | ₹32.67 | 3,430 |
| 2026-07-28 | ₹32.82 | ₹33.18 | ₹32.16 | ₹32.64 | 4,048 |
| 2026-07-27 | ₹33.45 | ₹33.45 | ₹32.11 | ₹32.82 | 6,289 |
| 2026-07-24 | ₹33.20 | ₹33.20 | ₹31.61 | ₹32.07 | 4,169 |
| 2026-07-23 | ₹32.90 | ₹33.85 | ₹32.00 | ₹32.44 | 8,029 |
| 2026-07-22 | ₹33.69 | ₹33.69 | ₹33.11 | ₹33.43 | 1,604 |
| 2026-07-21 | ₹33.87 | ₹33.87 | ₹33.13 | ₹33.68 | 5,697 |
| 2026-07-20 | ₹33.31 | ₹33.87 | ₹33.00 | ₹33.17 | 5,811 |
| 2026-07-17 | ₹33.68 | ₹33.98 | ₹33.02 | ₹33.30 | 7,675 |
| 2026-07-16 | ₹34.48 | ₹34.49 | ₹33.32 | ₹33.68 | 9,944 |
| 2026-07-15 | ₹33.40 | ₹34.40 | ₹33.28 | ₹33.88 | 4,970 |
| 2026-07-14 | ₹34.04 | ₹34.68 | ₹33.21 | ₹33.28 | 6,425 |
| 2026-07-13 | ₹34.23 | ₹34.23 | ₹33.24 | ₹33.71 | 9,081 |
| 2026-07-10 | ₹34.00 | ₹34.60 | ₹33.80 | ₹34.06 | 3,914 |
| 2026-07-09 | ₹33.19 | ₹34.89 | ₹33.19 | ₹34.07 | 16,398 |
| 2026-07-08 | ₹33.30 | ₹34.30 | ₹33.02 | ₹33.18 | 4,929 |
| 2026-07-07 | ₹33.53 | ₹34.01 | ₹33.25 | ₹33.58 | 10,837 |
| 2026-07-06 | ₹33.72 | ₹34.88 | ₹32.81 | ₹33.81 | 10,690 |
| 2026-07-03 | ₹33.25 | ₹34.69 | ₹33.25 | ₹33.71 | 9,790 |
| 2026-07-02 | ₹34.69 | ₹35.69 | ₹33.71 | ₹33.99 | 12,374 |
| 2026-07-01 | ₹35.85 | ₹35.85 | ₹34.54 | ₹34.69 | 10,691 |
| 2026-06-30 | ₹35.60 | ₹35.79 | ₹34.90 | ₹34.94 | 7,445 |
| 2026-06-29 | ₹35.31 | ₹36.30 | ₹35.01 | ₹35.04 | 9,569 |
| 2026-06-25 | ₹36.00 | ₹36.88 | ₹35.82 | ₹36.07 | 6,150 |
| 2026-06-24 | ₹37.48 | ₹37.48 | ₹35.60 | ₹35.80 | 19,417 |
| 2026-06-23 | ₹35.99 | ₹36.80 | ₹35.12 | ₹36.41 | 47,712 |
| 2026-06-22 | ₹36.23 | ₹36.51 | ₹35.13 | ₹35.33 | 22,587 |
| 2026-06-19 | ₹35.40 | ₹36.40 | ₹34.55 | ₹36.05 | 35,296 |
| 2026-06-18 | ₹35.20 | ₹35.94 | ₹35.01 | ₹35.40 | 12,687 |
| 2026-06-17 | ₹35.35 | ₹37.39 | ₹34.80 | ₹35.73 | 104,258 |
| 2026-06-16 | ₹36.10 | ₹36.99 | ₹35.10 | ₹35.15 | 85,984 |
| 2026-06-15 | ₹36.30 | ₹37.19 | ₹35.10 | ₹35.87 | 167,222 |
| 2026-06-12 | ₹36.30 | ₹37.50 | ₹35.56 | ₹36.25 | 234,649 |
| 2026-06-11 | ₹36.40 | ₹39.00 | ₹35.01 | ₹35.40 | 351,437 |
| 2026-06-10 | ₹36.00 | ₹38.00 | ₹35.81 | ₹36.39 | 238,591 |
| 2026-06-09 | ₹35.75 | ₹39.00 | ₹35.01 | ₹36.21 | 168,758 |
| 2026-06-08 | ₹35.36 | ₹35.99 | ₹34.66 | ₹35.30 | 31,757 |
| 2026-06-05 | ₹35.00 | ₹37.17 | ₹34.20 | ₹35.29 | 181,759 |
| 2026-06-04 | ₹34.40 | ₹35.70 | ₹33.30 | ₹35.17 | 168,768 |
| 2026-06-03 | ₹34.65 | ₹36.03 | ₹33.11 | ₹34.24 | 80,271 |
| 2026-06-02 | ₹34.40 | ₹35.00 | ₹34.25 | ₹34.37 | 12,176 |
| 2026-06-01 | ₹35.09 | ₹36.80 | ₹34.11 | ₹34.82 | 121,834 |
| 2026-05-29 | ₹36.85 | ₹36.85 | ₹34.80 | ₹35.09 | 32,236 |
| 2026-05-27 | ₹37.60 | ₹39.99 | ₹34.35 | ₹35.62 | 284,404 |
| 2026-05-26 | ₹31.22 | ₹37.82 | ₹31.22 | ₹36.92 | 742,293 |
| 2026-05-25 | ₹31.77 | ₹32.14 | ₹31.21 | ₹31.52 | 7,865 |
| 2026-05-22 | ₹31.99 | ₹32.25 | ₹31.24 | ₹31.77 | 3,728 |
| 2026-05-21 | ₹31.55 | ₹32.49 | ₹31.10 | ₹31.55 | 4,534 |
| 2026-05-20 | ₹31.50 | ₹32.00 | ₹31.26 | ₹31.56 | 5,037 |
| 2026-05-19 | ₹31.50 | ₹32.99 | ₹31.11 | ₹31.88 | 13,345 |
| 2026-05-18 | ₹33.38 | ₹33.38 | ₹31.70 | ₹31.92 | 10,741 |
| 2026-05-15 | ₹32.51 | ₹33.74 | ₹32.50 | ₹32.64 | 13,724 |
| 2026-05-14 | ₹33.50 | ₹33.90 | ₹32.30 | ₹32.50 | 8,496 |
| 2026-05-13 | ₹32.89 | ₹33.45 | ₹31.21 | ₹33.04 | 15,528 |
| 2026-05-12 | ₹34.29 | ₹34.29 | ₹32.77 | ₹32.94 | 9,157 |
| 2026-05-11 | ₹33.75 | ₹33.93 | ₹32.62 | ₹33.13 | 12,290 |
| 2026-05-08 | ₹34.04 | ₹35.00 | ₹33.50 | ₹34.17 | 16,321 |
| 2026-05-07 | ₹34.44 | ₹35.27 | ₹33.56 | ₹34.63 | 17,263 |
| 2026-05-06 | ₹33.45 | ₹34.60 | ₹33.00 | ₹34.09 | 11,382 |
| 2026-05-05 | ₹33.22 | ₹33.50 | ₹33.00 | ₹33.38 | 3,530 |
| 2026-05-04 | ₹33.10 | ₹34.19 | ₹32.43 | ₹33.19 | 9,476 |
| 2026-04-30 | ₹34.10 | ₹34.34 | ₹33.61 | ₹34.05 | 4,626 |
| 2026-04-29 | ₹34.23 | ₹35.90 | ₹33.20 | ₹33.66 | 32,952 |
| 2026-04-28 | ₹33.72 | ₹35.50 | ₹33.53 | ₹34.22 | 12,806 |
| 2026-04-27 | ₹33.31 | ₹33.99 | ₹33.31 | ₹33.73 | 3,658 |
| 2026-04-24 | ₹33.32 | ₹34.20 | ₹33.12 | ₹33.22 | 11,636 |
| 2026-04-23 | ₹33.17 | ₹34.49 | ₹33.17 | ₹33.77 | 7,921 |
| 2026-04-22 | ₹33.97 | ₹35.00 | ₹33.50 | ₹33.85 | 11,841 |
| 2026-04-21 | ₹34.31 | ₹35.25 | ₹32.99 | ₹33.97 | 17,954 |
| 2026-04-20 | ₹35.00 | ₹36.00 | ₹33.50 | ₹34.30 | 29,982 |
| 2026-04-17 | ₹34.79 | ₹34.95 | ₹34.17 | ₹34.43 | 13,343 |
| 2026-04-16 | ₹34.76 | ₹35.20 | ₹34.00 | ₹34.16 | 21,540 |
| 2026-04-15 | ₹34.16 | ₹36.00 | ₹33.50 | ₹34.73 | 63,841 |
| 2026-04-13 | ₹33.45 | ₹36.30 | ₹32.02 | ₹34.81 | 73,133 |
| 2026-04-10 | ₹33.25 | ₹34.30 | ₹32.26 | ₹33.20 | 27,932 |
| 2026-04-09 | ₹34.20 | ₹34.20 | ₹32.51 | ₹33.18 | 21,755 |
| 2026-04-08 | ₹34.00 | ₹35.66 | ₹31.30 | ₹33.08 | 78,688 |
| 2026-04-07 | ₹29.49 | ₹32.28 | ₹29.36 | ₹32.28 | 51,782 |
| 2026-04-06 | ₹27.98 | ₹30.00 | ₹27.65 | ₹29.35 | 27,131 |
| 2026-04-02 | ₹29.20 | ₹29.20 | ₹26.90 | ₹27.43 | 13,549 |
| 2026-04-01 | ₹26.69 | ₹28.35 | ₹26.51 | ₹27.55 | 14,242 |
| 2026-03-30 | ₹27.16 | ₹28.39 | ₹25.60 | ₹25.79 | 28,550 |
| 2026-03-27 | ₹29.02 | ₹29.03 | ₹27.51 | ₹27.73 | 23,864 |
| 2026-03-25 | ₹29.00 | ₹30.65 | ₹28.75 | ₹29.03 | 15,532 |
| 2026-03-24 | ₹29.59 | ₹30.00 | ₹28.35 | ₹28.65 | 22,653 |
| 2026-03-23 | ₹30.49 | ₹30.49 | ₹28.52 | ₹29.01 | 15,647 |
| 2026-03-20 | ₹29.10 | ₹30.80 | ₹29.08 | ₹29.93 | 4,698 |
| 2026-03-19 | ₹30.29 | ₹30.80 | ₹28.35 | ₹29.42 | 7,736 |
| 2026-03-18 | ₹30.01 | ₹30.84 | ₹30.01 | ₹30.44 | 8,925 |
| 2026-03-17 | ₹30.00 | ₹31.00 | ₹29.69 | ₹30.04 | 8,735 |
| 2026-03-16 | ₹30.38 | ₹30.49 | ₹29.23 | ₹30.07 | 7,957 |
| 2026-03-13 | ₹31.30 | ₹31.30 | ₹30.05 | ₹30.38 | 5,962 |
| 2026-03-12 | ₹30.06 | ₹31.56 | ₹29.60 | ₹30.63 | 13,938 |
| 2026-03-11 | ₹30.70 | ₹31.40 | ₹30.04 | ₹30.56 | 16,408 |
| 2026-03-10 | ₹32.25 | ₹32.25 | ₹30.00 | ₹30.72 | 8,529 |
| 2026-03-09 | ₹30.40 | ₹31.32 | ₹29.50 | ₹30.10 | 7,262 |
| 2026-03-06 | ₹30.98 | ₹31.50 | ₹30.25 | ₹30.85 | 12,416 |
| 2026-03-05 | ₹29.45 | ₹30.60 | ₹29.10 | ₹30.56 | 21,006 |
| 2026-03-04 | ₹30.00 | ₹30.50 | ₹29.00 | ₹29.59 | 22,670 |
| 2026-03-02 | ₹30.51 | ₹31.10 | ₹29.44 | ₹30.50 | 29,809 |
| 2026-02-27 | ₹31.41 | ₹32.18 | ₹31.25 | ₹32.04 | 9,109 |
| 2026-02-26 | ₹32.55 | ₹33.35 | ₹31.35 | ₹31.44 | 22,801 |
| 2026-02-25 | ₹33.67 | ₹34.90 | ₹32.30 | ₹32.55 | 19,245 |
| 2026-02-24 | ₹34.12 | ₹35.60 | ₹33.21 | ₹33.83 | 9,224 |
| 2026-02-23 | ₹33.99 | ₹35.55 | ₹33.51 | ₹33.96 | 19,533 |
| 2026-02-20 | ₹33.49 | ₹34.38 | ₹33.49 | ₹33.82 | 6,584 |
| 2026-02-19 | ₹33.62 | ₹34.64 | ₹33.26 | ₹33.49 | 23,954 |
| 2026-02-18 | ₹34.90 | ₹35.61 | ₹34.06 | ₹34.17 | 13,250 |
| 2026-02-17 | ₹34.95 | ₹35.41 | ₹34.67 | ₹34.90 | 14,424 |
| 2026-02-16 | ₹35.79 | ₹35.89 | ₹34.01 | ₹34.35 | 60,397 |
| 2026-02-13 | ₹36.40 | ₹37.50 | ₹35.00 | ₹35.91 | 20,286 |
| 2026-02-12 | ₹37.43 | ₹38.06 | ₹36.55 | ₹36.95 | 18,601 |
| 2026-02-11 | ₹36.40 | ₹38.50 | ₹36.40 | ₹37.86 | 37,466 |
| 2026-02-10 | ₹37.99 | ₹38.43 | ₹37.00 | ₹37.37 | 42,353 |
| 2026-02-09 | ₹35.89 | ₹39.47 | ₹35.89 | ₹38.21 | 169,569 |
| 2026-02-06 | ₹36.05 | ₹37.40 | ₹33.80 | ₹35.89 | 121,949 |
| 2026-02-05 | ₹40.37 | ₹40.37 | ₹37.54 | ₹37.54 | 115,436 |
| 2026-02-04 | ₹46.34 | ₹46.34 | ₹41.71 | ₹41.71 | 348,349 |
| 2026-02-03 | ₹46.34 | ₹46.34 | ₹44.00 | ₹46.34 | 324,410 |
| 2026-02-02 | ₹39.00 | ₹42.13 | ₹36.86 | ₹42.13 | 887,177 |
| 2026-02-01 | ₹29.86 | ₹35.11 | ₹29.11 | ₹35.11 | 153,948 |
| 2026-01-30 | ₹28.52 | ₹29.40 | ₹28.52 | ₹29.26 | 5,974 |
| 2026-01-29 | ₹29.65 | ₹29.98 | ₹29.01 | ₹29.16 | 7,540 |
| 2026-01-28 | ₹29.99 | ₹30.74 | ₹29.00 | ₹29.60 | 15,862 |
| 2026-01-27 | ₹30.90 | ₹30.90 | ₹29.01 | ₹29.36 | 5,901 |
| 2026-01-23 | ₹29.97 | ₹30.90 | ₹29.73 | ₹29.93 | 9,212 |
| 2026-01-22 | ₹30.10 | ₹30.99 | ₹29.10 | ₹29.88 | 7,507 |
| 2026-01-21 | ₹32.70 | ₹32.70 | ₹28.50 | ₹29.97 | 113,862 |
| 2026-01-20 | ₹32.24 | ₹32.80 | ₹31.01 | ₹31.85 | 54,393 |
| 2026-01-19 | ₹33.44 | ₹33.44 | ₹31.61 | ₹32.25 | 30,654 |
| 2026-01-16 | ₹32.66 | ₹33.04 | ₹32.03 | ₹32.55 | 7,907 |
| 2026-01-14 | ₹32.24 | ₹34.79 | ₹31.20 | ₹32.67 | 100,573 |
| 2026-01-13 | ₹32.99 | ₹32.99 | ₹30.35 | ₹31.20 | 76,103 |
| 2026-01-12 | ₹32.33 | ₹33.70 | ₹31.40 | ₹31.91 | 47,127 |
| 2026-01-09 | ₹33.23 | ₹34.21 | ₹32.15 | ₹32.33 | 13,614 |
| 2026-01-08 | ₹34.47 | ₹34.50 | ₹33.02 | ₹33.22 | 6,342 |
| 2026-01-07 | ₹33.55 | ₹35.00 | ₹33.55 | ₹34.46 | 3,038 |
| 2026-01-06 | ₹34.97 | ₹35.00 | ₹33.51 | ₹33.71 | 5,766 |
| 2026-01-05 | ₹33.82 | ₹38.40 | ₹32.16 | ₹34.49 | 59,048 |
| 2026-01-02 | ₹32.98 | ₹33.89 | ₹32.54 | ₹33.49 | 7,074 |
| 2026-01-01 | ₹33.92 | ₹33.92 | ₹32.86 | ₹32.98 | 5,798 |
Biofil Chemicals Share Price Performance Analysis (Sep 2025 - Aug 2026)
BIOFILCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.79%
₹32.98 → ₹32.06
Year to Date
Price Volatility
7.97%
Low Volatility
Year to Date
Average Daily Volume
51,541
Year to Date Average
NSE Exchange
Biofil Chemicals Share Price History – Frequently Asked Questions
Common questions about BIOFILCHEM historical data and records. For live price, key ratios and fundamentals, see Biofil Chemicals share price today.
What is the all-time high share price of Biofil Chemicals (BIOFILCHEM)?
The all-time high share price of Biofil Chemicals was ₹46.34 recorded on February 03, 2026 on the NSE exchange.
What is the all-time low share price of Biofil Chemicals (BIOFILCHEM)?
The all-time low share price of Biofil Chemicals was ₹25.6 recorded on March 30, 2026 on the NSE exchange.
How can I download BIOFILCHEM historical share price data?
You can download Biofil Chemicals 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 BIOFILCHEM shares?
The highest trading volume day for Biofil Chemicals was 887,177 shares traded on February 02, 2026 on the NSE exchange, with share price at ₹42.13.