Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.NS)

45.93
-2.25
(-4.67%)
At close: April 25 at 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202548.5049.0044.8645.9345.9331,732
Apr 24, 202548.3748.9947.4248.1848.1824,549
Apr 23, 202547.7849.5045.2748.1048.1069,923
Apr 22, 202548.0048.9447.5047.7747.7717,263
Apr 21, 202546.8648.4345.7947.7147.7130,890
Apr 17, 202544.6348.1244.0246.8646.8654,386
Apr 16, 202544.9044.9344.0044.6244.628,263
Apr 15, 202543.6845.0043.6844.9044.9019,192
Apr 11, 202543.0043.9843.0043.1443.1415,249
Apr 9, 202542.9244.0042.1142.7042.7023,926
Apr 8, 202543.1143.9342.1142.8342.8319,957
Apr 7, 202543.0044.0041.3042.9642.9637,596
Apr 4, 202544.9951.0042.8245.0645.06430,976
Apr 3, 202543.6044.5942.6243.0943.0923,275
Apr 2, 202542.1044.0042.1043.6043.6023,386
Apr 1, 202541.1643.8941.1642.3942.3913,829
Mar 28, 202542.1043.4941.0241.1641.1646,170
Mar 27, 202543.6443.8342.2042.4342.4348,310
Mar 26, 202546.8046.8042.2542.7842.7863,476
Mar 25, 202548.0049.0044.5145.5945.5934,174
Mar 24, 202544.8151.2044.1147.0447.04122,276
Mar 21, 202544.3545.9043.9444.8144.8133,768
Mar 20, 202544.0645.0643.8144.3544.3521,824
Mar 19, 202544.6545.1342.3043.0643.0662,166
Mar 18, 202543.3143.3143.3143.3143.31-
Mar 17, 202543.2544.4940.4043.3143.3144,507
Mar 13, 202544.5246.6942.9543.1743.1725,541
Mar 12, 202545.6546.9744.0044.2144.2118,184
Mar 11, 202545.0546.9344.3045.7345.7345,133
Mar 10, 202547.3948.8845.3245.8445.8416,488
Mar 7, 202546.6647.6546.0046.2546.2518,434
Mar 6, 202545.2047.6845.2046.1246.1217,910
Mar 5, 202544.7846.8044.7445.8045.8023,233
Mar 4, 202543.7444.8042.3744.0944.097,447
Mar 3, 202544.0044.6842.0043.3143.3116,659
Feb 28, 202544.0145.9444.0144.2544.2515,006
Feb 27, 202549.2050.0945.3045.9545.9565,165
Feb 25, 202549.7253.0047.0149.9749.9732,147
Feb 24, 202551.5551.5548.0148.7348.7311,492
Feb 21, 202551.0051.6950.0150.3850.385,571
Feb 20, 202550.2550.9349.4850.2350.238,766
Feb 19, 202548.5049.9048.0849.4849.4812,384
Feb 18, 202549.3450.7846.5047.8447.8422,226
Feb 17, 202552.7553.0049.0049.3449.3411,076
Feb 14, 202553.1755.0050.0050.9750.9723,201
Feb 13, 202551.0054.5950.0452.8452.8420,027
Feb 12, 202552.1752.4349.5451.8951.8928,777
Feb 11, 202553.0054.0050.5551.1751.1714,169
Feb 10, 202553.6354.0652.5153.3453.346,010
Feb 7, 202554.0554.5853.3653.6353.635,578
Feb 6, 202553.3155.9053.3153.6953.6911,484
Feb 5, 202554.8855.9653.7154.1354.139,038
Feb 4, 202555.9955.9954.1154.8854.884,305
Feb 3, 202553.1156.3553.1154.9454.9410,822
Feb 1, 202555.5456.4954.4155.0355.0311,355
Jan 31, 202553.1956.4453.1955.5555.5516,207
Jan 30, 202551.9953.4851.5152.8152.8112,094
Jan 29, 202550.6952.5050.6551.8551.859,971
Jan 28, 202550.0052.0049.0550.5650.5624,756
Jan 27, 202553.1154.0850.5051.0051.0045,125
Jan 24, 202555.0257.4253.5154.1154.1129,443
Jan 23, 202556.1856.5055.1655.4255.4210,445
Jan 22, 202556.3957.4755.0055.6755.6713,724
Jan 21, 202558.2358.9556.1056.3956.3917,353
Jan 20, 202558.4958.4956.8058.2358.2318,852
Jan 17, 202555.0962.8854.9057.4557.45110,324
Jan 16, 202555.3955.8054.7155.2955.2918,052
Jan 15, 202554.5055.3053.9054.5354.5313,632
Jan 14, 202553.8055.1653.0453.7253.7229,115
Jan 13, 202556.6456.6553.6653.8353.8341,429
Jan 10, 202557.8558.3955.8556.6456.6424,413
Jan 9, 202558.1361.0057.5057.8557.8528,603
Jan 8, 202558.5860.0058.1558.3958.3921,155
Jan 7, 202557.3059.2957.3058.5158.5127,681
Jan 6, 202560.6062.0555.0056.4756.4760,385
Jan 3, 202562.8562.9861.2961.4961.4920,146
Jan 2, 202562.6562.6560.5162.2962.2957,120
Jan 1, 202558.5061.1857.3760.4660.4652,683
Dec 31, 202456.5058.4056.5057.4557.4527,314
Dec 30, 202459.8859.8856.5056.9956.9951,143
Dec 27, 202459.5660.4859.5059.6459.6413,774
Dec 26, 202461.0061.5059.1259.5159.5129,924
Dec 24, 202460.3561.5060.0560.8360.8314,433
Dec 23, 202459.8462.4059.2360.1660.1625,386
Dec 20, 202461.5061.8959.1059.2459.2436,232
Dec 19, 202460.0062.4459.7161.4061.4021,587
Dec 18, 202465.6266.2959.8061.2061.20267,263
Dec 17, 202465.4867.6964.5265.3665.3664,931
Dec 16, 202464.0065.5063.4165.1765.1725,373
Dec 13, 202463.3364.3062.6063.7863.7828,929
Dec 12, 202464.5566.2462.3063.3363.3333,361
Dec 11, 202464.8965.9864.1164.6864.6823,884
Dec 10, 202463.6165.8363.6164.5964.5923,424
Dec 9, 202465.2066.5262.9764.7264.7274,936
Dec 6, 202466.1566.8065.0065.1965.1924,586
Dec 5, 202465.5866.5065.3665.8265.8229,587
Dec 4, 202466.6568.5364.3565.2765.2743,851
Dec 3, 202466.2067.9865.3366.3566.3524,695
Dec 2, 202462.8168.5062.5165.9465.94126,051
Nov 29, 202463.9563.9562.3762.8162.8121,633
Nov 28, 202462.1764.6961.5262.7762.7735,699
Nov 27, 202462.1563.2261.5161.9161.9112,855
Nov 26, 202460.1562.6559.5562.1562.1548,349
Nov 25, 202461.9061.9058.4159.7659.7642,245
Nov 22, 202459.6961.3458.7559.2059.2030,061
Nov 21, 202460.6961.7958.5159.0159.0132,997
Nov 19, 202460.6963.3058.5159.7459.7465,406
Nov 18, 202461.0061.9560.0060.1060.1032,872
Nov 14, 202460.1163.9960.1162.5762.5725,339
Nov 13, 202461.6066.5061.2562.0062.0051,212
Nov 12, 202464.8065.6659.9861.5861.5846,709
Nov 11, 202465.2065.7063.8264.5064.5022,386
Nov 8, 202467.2067.2664.5064.7664.7640,096
Nov 7, 202468.2969.2366.6067.0267.0226,639
Nov 6, 202466.7770.0066.7768.0068.0043,504
Nov 5, 202468.7069.6066.0666.7766.7725,230
Nov 4, 202471.0072.0967.9068.7068.7023,649
Nov 1, 202469.7972.0066.5570.0170.0133,951
Oct 31, 202467.4770.2566.5169.3569.3539,129
Oct 30, 202466.7968.5065.8167.1567.1521,708
Oct 29, 202466.3066.8965.5066.4766.4717,868
Oct 28, 202464.1668.0063.1367.4367.4335,286
Oct 25, 202464.5467.0060.5164.1664.1691,964
Oct 24, 202465.8067.9064.2565.0665.0652,100
Oct 23, 202465.5167.2963.7565.8065.8050,853
Oct 22, 202467.9870.4565.5165.8765.8774,527
Oct 21, 202472.8072.8067.0168.4068.4070,505
Oct 18, 202472.1172.5570.4870.7470.7461,309
Oct 17, 202474.7975.5072.1072.5672.5642,631
Oct 16, 202477.9977.9973.6174.0874.0853,889
Oct 15, 202472.1177.7771.4176.0176.01132,443
Oct 14, 202475.9776.5070.5572.1172.1158,764
Oct 11, 202475.5876.6874.5075.0875.0830,269
Oct 10, 202479.7079.7075.1075.5875.5855,622
Oct 9, 202474.0077.7773.9877.0677.06100,620
Oct 8, 202469.9176.3969.9173.6773.6788,543
Oct 7, 202477.9879.0568.1871.6071.60185,647
Oct 4, 202478.5080.7076.5177.9877.9878,616
Oct 3, 202479.9579.9976.7077.3077.3081,675
Oct 1, 202482.1383.0079.0080.6880.6887,848
Sep 30, 202479.9884.0076.5181.9581.95223,294
Sep 27, 202478.5081.9877.5180.3980.39130,354
Sep 26, 202479.9980.9977.0077.4777.47116,424
Sep 25, 202483.3783.5278.1078.8078.80133,543
Sep 24, 202483.8584.2081.1081.7381.73104,122
Sep 23, 202484.9586.2581.0183.5183.51325,803
Sep 20, 202477.7085.9077.7083.6083.60547,457
Sep 19, 202484.9985.0075.4177.6877.68311,535
Sep 18, 202480.8987.8080.7183.7383.73777,845
Sep 17, 202487.9987.9980.1080.8780.87786,180
Sep 16, 202478.4591.8778.0088.5488.543,444,622
Sep 13, 202466.2179.4566.1677.0877.083,853,142
Sep 12, 202465.2566.6265.2566.2166.2139,284
Sep 11, 202466.7966.7964.7565.2465.2432,328
Sep 10, 202465.1067.2564.6865.1465.1490,449
Sep 9, 202464.6366.5464.0564.9864.9827,877
Sep 6, 202467.5067.9964.6065.3965.3945,261
Sep 5, 202463.8468.7463.8467.0767.07194,759
Sep 4, 202465.3065.3063.2763.6963.6922,907
Sep 3, 202463.5565.4463.5563.7663.7620,644
Sep 2, 202466.7566.7563.5363.9563.9525,859
Aug 30, 202464.7666.5064.3465.1865.1824,372
Aug 29, 202464.8065.5064.0164.7664.7631,009
Aug 28, 202466.7566.7564.5064.9364.9335,680
Aug 27, 202467.9567.9564.1565.0065.0040,978
Aug 26, 202469.9569.9565.5566.1066.1042,143
Aug 23, 202469.3069.3067.0067.9467.94143,271
Aug 22, 202465.6968.8064.5067.6467.64177,360
Aug 21, 202465.7965.7963.5164.6164.6124,844
Aug 20, 202465.9065.9064.2764.4664.4619,890
Aug 19, 202462.9765.9062.9664.3964.3976,887
Aug 16, 202463.9763.9762.0162.9762.9726,218
Aug 14, 202463.3064.7860.1262.3862.3841,268
Aug 13, 202465.0865.7063.0663.3163.3140,124
Aug 12, 202463.6065.2562.9164.1564.1537,499
Aug 9, 202464.1368.8063.6264.9264.92269,844
Aug 8, 202463.9064.7962.1263.2263.2234,936
Aug 7, 202463.0064.2462.5463.9063.9021,874
Aug 6, 202463.3565.0062.0562.4462.4417,418
Aug 5, 202465.9565.9562.4262.7662.7677,758
Aug 2, 202465.7568.4064.1065.9665.96113,560
Aug 1, 202467.0168.7465.0065.3565.3547,457
Jul 31, 202468.9070.5064.7066.6366.63105,011
Jul 30, 202463.8068.3663.1967.1567.15199,297
Jul 29, 202466.9066.9063.5563.8363.8351,737
Jul 26, 202463.4166.5063.4165.0765.0753,821
Jul 25, 202463.7764.8063.0063.4163.4122,684
Jul 24, 202463.6064.8063.2563.7663.7655,205
Jul 23, 202463.7466.5460.2063.4563.45111,787
Jul 22, 202460.0566.1558.6663.7463.74184,055
Jul 19, 202464.0064.4860.0060.7160.7188,636
Jul 18, 202464.9865.9863.1564.0064.0027,138
Jul 16, 202467.4967.4964.7164.9864.9822,104
Jul 15, 202465.5067.4963.9265.6465.6455,473
Jul 12, 202467.5068.9065.1065.5865.5861,103
Jul 11, 202465.2968.0064.9066.0566.0551,428
Jul 10, 202467.6467.6463.4165.2965.2984,799
Jul 9, 202469.6569.6567.1067.5067.5033,107
Jul 8, 202471.9071.9067.6068.3168.3136,806
Jul 5, 202469.3071.9068.1369.7769.77177,345
Jul 4, 202466.8769.1066.1068.2168.21137,686
Jul 3, 202468.3068.5966.0566.8766.8754,661
Jul 2, 202471.0071.9566.6467.0367.0396,777
Jul 1, 202465.9072.9763.9169.6869.68350,874
Jun 28, 202464.9865.8863.6564.3664.3628,112
Jun 27, 202465.5066.3363.5064.2264.2229,754
Jun 26, 202465.7967.5965.0165.1865.1849,777
Jun 25, 202466.8067.5963.8264.2264.2242,415
Jun 24, 202468.4468.4465.0065.8165.8140,278
Jun 21, 202467.6670.6065.9767.1167.11155,470
Jun 20, 202461.6070.1561.0367.6667.66300,605
Jun 19, 202462.0062.0060.3060.9960.9924,955
Jun 18, 202462.6062.6060.0561.0161.0150,946
Jun 14, 202462.9962.9960.4161.0961.0944,242
Jun 13, 202462.0162.9162.0062.4262.4222,198
Jun 12, 202463.6863.6861.1061.7061.7088,355
Jun 11, 202464.4064.5561.5263.6863.6845,814
Jun 10, 202461.3563.5960.4662.6162.6151,049
Jun 7, 202463.5063.5059.0061.3561.3541,091
Jun 6, 202461.8062.3058.1560.7060.7039,565
Jun 5, 202455.8558.7054.1057.0557.0552,116
Jun 4, 202462.0062.0053.5555.8555.85153,039
Jun 3, 202463.7564.4561.6061.9061.9098,835
May 31, 202465.2065.2061.6562.5562.5517,355
May 30, 202463.6065.8063.0063.2063.2018,626
May 29, 202463.7564.3062.7063.6063.6025,823
May 28, 202465.2065.2063.5063.9563.9520,211
May 27, 202465.4066.9064.9065.2065.2036,800
May 24, 202465.3067.5565.3066.0566.0531,595
May 23, 202467.5067.7566.1066.5566.5524,552
May 22, 202467.9068.2566.1066.4066.4021,028
May 21, 202468.3568.9067.4567.6067.6023,566
May 17, 202468.7069.5067.0069.4569.4552,807
May 16, 202467.8569.5067.3068.7068.7043,362
May 15, 202468.6068.9067.1567.8567.8531,311
May 14, 202468.0068.5066.2067.3567.3525,144
May 13, 202466.6068.5565.7066.7566.7531,596
May 10, 202466.1068.8066.1067.9567.9527,181
May 9, 202468.2569.0065.8066.0066.0025,583
May 8, 202467.5569.0066.3567.2567.2517,522
May 7, 202469.5069.5067.3067.5067.5018,174
May 6, 202467.5570.2066.5568.0568.0538,195
May 3, 202469.4570.6566.1567.5567.5544,419
May 2, 202471.9071.9068.5069.3069.3041,518
Apr 30, 202472.5573.6070.1570.4070.4027,548
Apr 29, 202470.4572.7070.1071.6071.6043,487
Apr 26, 202470.8572.3569.5069.9069.9048,692
Apr 25, 202473.6573.6569.5570.8570.8554,928

Related Tickers

INDOCO.NS Indoco Remedies Limited
232.48
-2.67%
 
NECLIFE.NS Nectar Lifesciences Limited
22.83
-4.48%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
240.99
+0.70%
 
HIKAL.NS Hikal Limited
395.05
-5.21%
 
SIGACHI.NS Sigachi Industries Limited
42.84
-5.72%
 
GRANULES.NS Granules India Limited
452.55
-4.74%
 
MOREPENLAB.NS Morepen Laboratories Limited
58.82
-5.46%
 
LAURUSLABS.NS Laurus Labs Limited
625.65
-3.08%
 
TLRY Tilray Brands, Inc.
0.4871
-1.06%