Price Data Selection & Download
Natural Biocon Share Price All Time Records & Statistics (May 2020 - Jul 2026)
1231 daily OHLCV records on BSE from May 2020 to July 2026.
Share Price All Time High
₹34.15
October 18, 2021
BSE Exchange
Share Price All Time Low
₹3.04
June 22, 2026
BSE Exchange
Highest Volume Trading Day
2,556,666
August 13, 2025 • ₹8.75
BSE Exchange
Share Price History Data (May 2020 - Jul 2026)
NATURAL daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹3.50 | ₹3.75 | ₹3.26 | ₹3.56 | 45,086 |
| 2026-07-17 | ₹3.55 | ₹3.59 | ₹3.45 | ₹3.52 | 14,300 |
| 2026-07-16 | ₹3.72 | ₹3.72 | ₹3.45 | ₹3.55 | 43,121 |
| 2026-07-15 | ₹3.31 | ₹3.64 | ₹3.31 | ₹3.51 | 17,311 |
| 2026-07-14 | ₹3.45 | ₹3.67 | ₹3.45 | ₹3.61 | 24,490 |
| 2026-07-13 | ₹3.61 | ₹3.83 | ₹3.40 | ₹3.54 | 62,903 |
| 2026-07-10 | ₹3.77 | ₹3.77 | ₹3.56 | ₹3.61 | 17,064 |
| 2026-07-09 | ₹3.74 | ₹3.77 | ₹3.70 | ₹3.74 | 12,616 |
| 2026-07-08 | ₹3.84 | ₹3.88 | ₹3.55 | ₹3.74 | 29,911 |
| 2026-07-07 | ₹3.98 | ₹3.98 | ₹3.66 | ₹3.84 | 24,057 |
| 2026-07-06 | ₹3.56 | ₹3.79 | ₹3.55 | ₹3.74 | 69,458 |
| 2026-07-03 | ₹3.73 | ₹3.88 | ₹3.18 | ₹3.44 | 51,334 |
| 2026-07-02 | ₹3.90 | ₹3.90 | ₹3.56 | ₹3.81 | 30,425 |
| 2026-07-01 | ₹3.75 | ₹3.89 | ₹3.62 | ₹3.79 | 19,871 |
| 2026-06-30 | ₹3.89 | ₹3.89 | ₹3.55 | ₹3.75 | 30,928 |
| 2026-06-29 | ₹3.64 | ₹3.74 | ₹3.54 | ₹3.74 | 28,884 |
| 2026-06-25 | ₹3.92 | ₹3.99 | ₹3.54 | ₹3.67 | 37,128 |
| 2026-06-24 | ₹3.85 | ₹3.98 | ₹3.50 | ₹3.84 | 97,966 |
| 2026-06-23 | ₹3.99 | ₹3.99 | ₹3.34 | ₹3.84 | 105,521 |
| 2026-06-22 | ₹3.80 | ₹4.50 | ₹3.04 | ₹3.84 | 263,521 |
| 2026-06-19 | ₹3.72 | ₹3.88 | ₹3.70 | ₹3.80 | 40,279 |
| 2026-06-18 | ₹3.68 | ₹3.75 | ₹3.55 | ₹3.73 | 47,534 |
| 2026-06-17 | ₹3.66 | ₹3.80 | ₹3.55 | ₹3.61 | 28,273 |
| 2026-06-16 | ₹3.47 | ₹3.64 | ₹3.40 | ₹3.64 | 108,841 |
| 2026-06-15 | ₹3.40 | ₹3.60 | ₹3.32 | ₹3.47 | 50,120 |
| 2026-06-12 | ₹3.45 | ₹3.49 | ₹3.26 | ₹3.44 | 22,799 |
| 2026-06-11 | ₹3.29 | ₹3.45 | ₹3.23 | ₹3.36 | 42,883 |
| 2026-06-10 | ₹3.43 | ₹3.43 | ₹3.28 | ₹3.39 | 19,250 |
| 2026-06-09 | ₹3.55 | ₹3.55 | ₹3.30 | ₹3.43 | 104,214 |
| 2026-06-08 | ₹3.49 | ₹3.49 | ₹3.25 | ₹3.45 | 23,256 |
| 2026-06-05 | ₹3.58 | ₹3.58 | ₹3.42 | ₹3.42 | 8,706 |
| 2026-06-04 | ₹3.55 | ₹3.60 | ₹3.41 | ₹3.42 | 28,073 |
| 2026-06-03 | ₹3.40 | ₹3.51 | ₹3.36 | ₹3.47 | 22,412 |
| 2026-06-02 | ₹3.51 | ₹3.61 | ₹3.35 | ₹3.39 | 20,509 |
| 2026-06-01 | ₹3.53 | ₹3.53 | ₹3.32 | ₹3.49 | 7,282 |
| 2026-05-29 | ₹3.47 | ₹3.50 | ₹3.32 | ₹3.46 | 23,953 |
| 2026-05-27 | ₹3.57 | ₹3.69 | ₹3.42 | ₹3.48 | 45,932 |
| 2026-05-26 | ₹3.42 | ₹3.74 | ₹3.42 | ₹3.59 | 79,405 |
| 2026-05-25 | ₹3.45 | ₹3.61 | ₹3.32 | ₹3.59 | 38,461 |
| 2026-05-22 | ₹3.51 | ₹3.51 | ₹3.44 | ₹3.44 | 11,385 |
| 2026-05-21 | ₹3.51 | ₹3.52 | ₹3.51 | ₹3.51 | 4,418 |
| 2026-05-20 | ₹3.50 | ₹3.51 | ₹3.50 | ₹3.51 | 2,533 |
| 2026-05-19 | ₹3.53 | ₹3.53 | ₹3.53 | ₹3.53 | 8,185 |
| 2026-05-18 | ₹3.61 | ₹3.61 | ₹3.60 | ₹3.60 | 3,939 |
| 2026-05-15 | ₹3.68 | ₹3.68 | ₹3.61 | ₹3.61 | 2,438 |
| 2026-05-14 | ₹3.68 | ₹3.69 | ₹3.68 | ₹3.68 | 3,004 |
| 2026-05-13 | ₹3.68 | ₹3.69 | ₹3.62 | ₹3.69 | 8,993 |
| 2026-05-12 | ₹3.69 | ₹3.69 | ₹3.68 | ₹3.69 | 21,769 |
| 2026-05-11 | ₹3.68 | ₹3.69 | ₹3.68 | ₹3.69 | 17,387 |
| 2026-05-08 | ₹3.72 | ₹3.73 | ₹3.70 | ₹3.70 | 13,691 |
| 2026-05-07 | ₹3.80 | ₹3.80 | ₹3.74 | ₹3.74 | 10,157 |
| 2026-05-06 | ₹3.85 | ₹3.85 | ₹3.80 | ₹3.80 | 20,220 |
| 2026-05-05 | ₹3.80 | ₹3.87 | ₹3.80 | ₹3.87 | 25,054 |
| 2026-05-04 | ₹3.83 | ₹3.83 | ₹3.80 | ₹3.80 | 9,496 |
| 2026-04-30 | ₹3.90 | ₹3.90 | ₹3.83 | ₹3.83 | 9,986 |
| 2026-04-29 | ₹3.91 | ₹3.95 | ₹3.90 | ₹3.90 | 51,537 |
| 2026-04-28 | ₹4.00 | ₹4.00 | ₹3.90 | ₹3.90 | 9,609 |
| 2026-04-27 | ₹3.98 | ₹3.98 | ₹3.91 | ₹3.97 | 8,574 |
| 2026-04-24 | ₹3.93 | ₹4.00 | ₹3.93 | ₹3.98 | 6,156 |
| 2026-04-23 | ₹3.93 | ₹4.00 | ₹3.93 | ₹3.96 | 4,039 |
| 2026-04-22 | ₹4.00 | ₹4.00 | ₹3.92 | ₹3.93 | 20,526 |
| 2026-04-21 | ₹4.07 | ₹4.07 | ₹3.99 | ₹4.00 | 125,766 |
| 2026-04-20 | ₹4.15 | ₹4.15 | ₹4.04 | ₹4.07 | 41,406 |
| 2026-04-17 | ₹4.00 | ₹4.02 | ₹3.95 | ₹4.02 | 50,899 |
| 2026-04-16 | ₹3.70 | ₹3.85 | ₹3.69 | ₹3.83 | 44,026 |
| 2026-04-15 | ₹3.70 | ₹3.70 | ₹3.66 | ₹3.70 | 28,148 |
| 2026-04-13 | ₹3.60 | ₹3.64 | ₹3.31 | ₹3.59 | 41,173 |
| 2026-04-10 | ₹3.54 | ₹3.54 | ₹3.40 | ₹3.48 | 24,197 |
| 2026-04-09 | ₹3.53 | ₹3.53 | ₹3.28 | ₹3.42 | 78,331 |
| 2026-04-08 | ₹3.25 | ₹3.42 | ₹3.25 | ₹3.39 | 36,400 |
| 2026-04-07 | ₹3.45 | ₹3.45 | ₹3.15 | ₹3.33 | 49,461 |
| 2026-04-06 | ₹3.45 | ₹3.49 | ₹3.21 | ₹3.29 | 36,182 |
| 2026-04-02 | ₹3.36 | ₹3.37 | ₹3.20 | ₹3.36 | 36,671 |
| 2026-04-01 | ₹3.09 | ₹3.40 | ₹3.09 | ₹3.36 | 82,662 |
| 2026-03-30 | ₹3.25 | ₹3.32 | ₹3.25 | ₹3.25 | 40,104 |
| 2026-03-27 | ₹3.42 | ₹3.42 | ₹3.42 | ₹3.42 | 65,354 |
| 2026-03-25 | ₹3.70 | ₹3.70 | ₹3.60 | ₹3.60 | 109,430 |
| 2026-03-24 | ₹4.04 | ₹4.04 | ₹3.78 | ₹3.78 | 126,208 |
| 2026-03-23 | ₹4.17 | ₹4.17 | ₹3.97 | ₹3.97 | 69,707 |
| 2026-03-20 | ₹4.52 | ₹4.52 | ₹4.16 | ₹4.17 | 75,546 |
| 2026-03-19 | ₹4.50 | ₹4.50 | ₹4.25 | ₹4.37 | 61,948 |
| 2026-03-18 | ₹4.70 | ₹4.99 | ₹4.34 | ₹4.37 | 270,067 |
| 2026-03-17 | ₹4.70 | ₹4.99 | ₹4.25 | ₹4.77 | 293,603 |
| 2026-03-16 | ₹3.87 | ₹4.44 | ₹3.87 | ₹4.37 | 142,606 |
| 2026-03-13 | ₹4.19 | ₹4.78 | ₹3.97 | ₹4.10 | 130,112 |
| 2026-03-12 | ₹4.39 | ₹4.40 | ₹4.05 | ₹4.19 | 53,991 |
| 2026-03-11 | ₹4.30 | ₹4.74 | ₹4.30 | ₹4.35 | 46,041 |
| 2026-03-10 | ₹4.96 | ₹4.96 | ₹4.21 | ₹4.39 | 132,176 |
| 2026-03-09 | ₹4.22 | ₹5.07 | ₹4.22 | ₹4.50 | 223,464 |
| 2026-03-06 | ₹4.00 | ₹4.77 | ₹3.98 | ₹4.49 | 381,308 |
| 2026-03-05 | ₹4.60 | ₹4.60 | ₹3.93 | ₹3.98 | 163,031 |
| 2026-03-04 | ₹3.80 | ₹4.30 | ₹3.80 | ₹4.27 | 68,367 |
| 2026-03-02 | ₹4.20 | ₹4.20 | ₹3.86 | ₹4.00 | 50,215 |
| 2026-02-27 | ₹4.46 | ₹4.56 | ₹4.05 | ₹4.20 | 78,019 |
| 2026-02-26 | ₹4.67 | ₹4.67 | ₹4.27 | ₹4.46 | 77,894 |
| 2026-02-25 | ₹4.39 | ₹4.89 | ₹4.05 | ₹4.59 | 165,473 |
| 2026-02-24 | ₹4.32 | ₹4.32 | ₹3.71 | ₹4.24 | 101,145 |
| 2026-02-23 | ₹4.13 | ₹4.44 | ₹4.01 | ₹4.02 | 35,988 |
| 2026-02-20 | ₹4.02 | ₹4.20 | ₹3.61 | ₹4.05 | 42,727 |
| 2026-02-19 | ₹4.07 | ₹4.30 | ₹4.07 | ₹4.13 | 14,750 |
| 2026-02-18 | ₹4.29 | ₹4.32 | ₹4.15 | ₹4.24 | 29,766 |
| 2026-02-17 | ₹4.43 | ₹4.43 | ₹4.07 | ₹4.29 | 35,883 |
| 2026-02-16 | ₹4.20 | ₹4.50 | ₹4.11 | ₹4.24 | 33,307 |
| 2026-02-13 | ₹4.48 | ₹4.48 | ₹4.15 | ₹4.23 | 31,316 |
| 2026-02-12 | ₹4.29 | ₹4.39 | ₹4.06 | ₹4.20 | 73,579 |
| 2026-02-11 | ₹4.21 | ₹4.90 | ₹3.66 | ₹4.21 | 136,923 |
| 2026-02-10 | ₹4.32 | ₹4.32 | ₹4.05 | ₹4.13 | 24,120 |
| 2026-02-09 | ₹4.27 | ₹4.33 | ₹4.21 | ₹4.26 | 33,553 |
| 2026-02-06 | ₹4.19 | ₹4.27 | ₹4.03 | ₹4.13 | 60,547 |
| 2026-02-05 | ₹4.43 | ₹4.43 | ₹3.55 | ₹4.04 | 117,238 |
| 2026-02-04 | ₹4.48 | ₹4.48 | ₹4.16 | ₹4.28 | 77,191 |
| 2026-02-03 | ₹4.15 | ₹4.54 | ₹4.15 | ₹4.23 | 78,072 |
| 2026-02-02 | ₹4.15 | ₹4.30 | ₹3.62 | ₹4.19 | 205,203 |
| 2026-02-01 | ₹4.23 | ₹4.23 | ₹3.74 | ₹3.91 | 275,444 |
| 2026-01-30 | ₹4.19 | ₹4.43 | ₹4.05 | ₹4.15 | 8,889 |
| 2026-01-29 | ₹4.30 | ₹4.41 | ₹3.91 | ₹4.19 | 10,045 |
| 2026-01-28 | ₹4.60 | ₹4.60 | ₹4.11 | ₹4.22 | 11,361 |
| 2026-01-27 | ₹4.55 | ₹4.75 | ₹4.22 | ₹4.30 | 20,659 |
| 2026-01-23 | ₹4.44 | ₹4.63 | ₹4.11 | ₹4.46 | 453,285 |
| 2026-01-22 | ₹4.05 | ₹4.27 | ₹3.90 | ₹4.22 | 17,780 |
| 2026-01-21 | ₹4.14 | ₹4.14 | ₹4.04 | ₹4.05 | 7,794 |
| 2026-01-20 | ₹4.23 | ₹4.23 | ₹4.04 | ₹4.14 | 6,685 |
| 2026-01-19 | ₹4.04 | ₹4.27 | ₹4.04 | ₹4.23 | 24,740 |
| 2026-01-16 | ₹4.02 | ₹4.36 | ₹4.02 | ₹4.24 | 19,626 |
| 2026-01-14 | ₹4.20 | ₹4.28 | ₹3.85 | ₹4.10 | 15,260 |
| 2026-01-13 | ₹4.31 | ₹4.31 | ₹4.12 | ₹4.17 | 25,632 |
| 2026-01-12 | ₹4.29 | ₹4.29 | ₹4.12 | ₹4.17 | 15,170 |
| 2026-01-09 | ₹4.38 | ₹4.38 | ₹4.12 | ₹4.26 | 17,208 |
| 2026-01-08 | ₹4.52 | ₹4.52 | ₹4.10 | ₹4.12 | 48,097 |
| 2026-01-07 | ₹4.29 | ₹4.39 | ₹4.25 | ₹4.35 | 15,068 |
| 2026-01-06 | ₹4.50 | ₹4.62 | ₹4.25 | ₹4.29 | 37,681 |
| 2026-01-05 | ₹4.71 | ₹4.71 | ₹4.40 | ₹4.47 | 17,136 |
| 2026-01-02 | ₹4.59 | ₹4.59 | ₹4.33 | ₹4.57 | 30,905 |
| 2026-01-01 | ₹4.49 | ₹4.59 | ₹4.41 | ₹4.48 | 26,146 |
Natural Biocon Share Price Performance Analysis (May 2020 - Jul 2026)
NATURAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.54%
₹4.48 → ₹3.56
Year to Date
Price Volatility
9.07%
Low Volatility
Year to Date
Average Daily Volume
58,187
Year to Date Average
BSE Exchange
Natural Biocon Share Price History – Frequently Asked Questions
Common questions about NATURAL historical data and records. Browse NATURAL complete financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Natural Biocon (NATURAL)?
The all-time high share price of Natural Biocon was ₹34.15 recorded on October 18, 2021 on the BSE exchange.
What is the all-time low share price of Natural Biocon (NATURAL)?
The all-time low share price of Natural Biocon was ₹3.04 recorded on June 22, 2026 on the BSE exchange.
How can I download NATURAL historical share price data?
You can download Natural 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 NATURAL shares?
The highest trading volume day for Natural Biocon was 2,556,666 shares traded on August 13, 2025 on the BSE exchange, with share price at ₹8.75.