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

NSE - Free Realtime Quote INR

Nath Bio-Genes (India) Limited (NATHBIOGEN.NS)

Compare
148.98
-0.90
(-0.60%)
As of 1:54:08 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025151.48154.80148.50148.98148.985,986
Apr 8, 2025154.55154.55149.00149.88149.8827,054
Apr 7, 2025151.00152.40144.99148.46148.4631,459
Apr 4, 2025162.93163.58155.25157.79157.7934,805
Apr 3, 2025161.61163.00159.21162.03162.0315,922
Apr 2, 2025157.80162.45154.41159.16159.1634,883
Apr 1, 2025149.00155.50149.00154.17154.1721,162
Mar 28, 2025147.91151.00145.00145.85145.8552,683
Mar 27, 2025148.98152.90147.20147.67147.6742,257
Mar 26, 2025154.01157.57145.29148.58148.5869,518
Mar 25, 2025166.80166.90152.90155.29155.2946,861
Mar 24, 2025159.39169.99157.87165.29165.2958,507
Mar 21, 2025152.00160.00150.22155.95155.9550,342
Mar 20, 2025149.93151.39147.00149.96149.9636,877
Mar 19, 2025150.00150.00145.41147.07147.0771,374
Mar 18, 2025145.44145.44145.44145.44145.44-
Mar 17, 2025149.00153.22143.01145.44145.4427,872
Mar 13, 2025142.90152.77141.06147.63147.6356,975
Mar 12, 2025155.55155.55137.55142.96142.9659,341
Mar 11, 2025150.05155.89150.05152.09152.0927,416
Mar 10, 2025159.00159.00151.00152.59152.5929,985
Mar 7, 2025155.81160.95155.02158.85158.8520,628
Mar 6, 2025156.86157.19153.82155.49155.4927,867
Mar 5, 2025153.39157.75152.00155.11155.1130,824
Mar 4, 2025144.00154.87144.00149.78149.7842,544
Mar 3, 2025149.52154.35142.99144.13144.1320,416
Feb 28, 2025155.55158.15145.79149.52149.5228,077
Feb 27, 2025162.55162.55157.00157.23157.236,191
Feb 25, 2025160.89164.65158.42160.33160.339,748
Feb 24, 2025165.00165.00158.00158.81158.8111,028
Feb 21, 2025158.72164.00155.71161.85161.8513,228
Feb 20, 2025156.09160.87156.09158.72158.728,649
Feb 19, 2025151.55162.38151.55156.03156.0317,833
Feb 18, 2025158.53160.61151.00152.78152.7817,492
Feb 17, 2025157.61163.43151.35158.12158.1217,765
Feb 14, 2025163.12166.20153.01157.61157.6113,876
Feb 13, 2025167.75169.49162.01163.12163.1210,959
Feb 12, 2025166.90166.90160.00164.12164.1219,074
Feb 11, 2025171.00171.00161.55163.76163.7631,644
Feb 10, 2025171.01173.15165.25167.13167.1313,726
Feb 7, 2025174.90174.90168.22170.95170.9521,400
Feb 6, 2025175.50176.49171.05171.97171.9718,488
Feb 5, 2025172.41175.00171.21173.31173.318,067
Feb 4, 2025170.11176.00170.11171.90171.9018,273
Feb 3, 2025174.69174.69167.50170.11170.1116,046
Feb 1, 2025171.73179.70170.01174.69174.6939,289
Jan 31, 2025165.90170.00165.90169.14169.1430,589
Jan 30, 2025170.55174.00164.50165.90165.9037,064
Jan 29, 2025170.55174.00167.00168.77168.7713,937
Jan 28, 2025172.70172.70164.83168.81168.8117,163
Jan 27, 2025168.10173.10163.21166.97166.9717,886
Jan 24, 2025179.00180.00172.50173.19173.1916,859
Jan 23, 2025176.46179.23175.07176.36176.368,277
Jan 22, 2025176.95179.39175.00176.46176.4618,641
Jan 21, 2025182.00182.00176.00176.94176.9413,497
Jan 20, 2025184.00184.00177.63178.80178.8016,116
Jan 17, 2025176.35182.00174.64180.00180.0014,196
Jan 16, 2025175.00182.69175.00176.35176.3513,331
Jan 15, 2025173.25181.89172.25176.09176.0922,703
Jan 14, 2025172.50183.69172.50178.02178.0216,658
Jan 13, 2025171.99177.44168.10173.91173.9128,480
Jan 10, 2025181.89181.89171.10172.87172.8717,432
Jan 9, 2025182.85182.85176.30178.58178.5810,540
Jan 8, 2025186.04188.39176.30180.19180.1920,722
Jan 7, 2025181.42187.79181.42184.34184.3410,088
Jan 6, 2025197.50197.50180.00181.42181.4222,298
Jan 3, 2025192.10192.85188.00190.46190.4610,187
Jan 2, 2025188.92193.79187.65190.60190.6019,886
Jan 1, 2025189.55190.91184.85188.90188.9017,509
Dec 31, 2024187.53187.53184.00186.56186.563,091
Dec 30, 2024187.09191.95184.97185.44185.4420,953
Dec 27, 2024188.40195.00186.21187.09187.0918,902
Dec 26, 2024186.50188.99182.25186.75186.7518,706
Dec 24, 2024190.00192.10182.03184.88184.8812,429
Dec 23, 2024195.00197.69186.86188.51188.5114,030
Dec 20, 2024199.00199.00190.00190.22190.2220,389
Dec 19, 2024193.12199.00191.23194.20194.2012,561
Dec 18, 2024197.35203.39190.00193.12193.1219,599
Dec 17, 2024198.10201.99195.34196.49196.4921,821
Dec 16, 2024196.51202.78194.56197.07197.0728,197
Dec 13, 2024197.55202.99191.42195.08195.0829,112
Dec 12, 2024204.99206.80197.46198.83198.8336,856
Dec 11, 2024206.90208.94200.55203.04203.0419,493
Dec 10, 2024200.02207.95200.02203.62203.6228,050
Dec 9, 2024196.64207.59195.10202.87202.8748,288
Dec 6, 2024203.00203.00196.00196.64196.6412,073
Dec 5, 2024203.00203.00196.21198.32198.327,516
Dec 4, 2024196.10202.45196.10201.20201.2016,751
Dec 3, 2024203.40204.38197.05198.24198.2419,717
Dec 2, 2024188.00199.98188.00199.70199.7051,254
Nov 29, 2024188.40192.39188.40190.46190.4622,044
Nov 28, 2024187.21190.00185.97188.30188.3015,345
Nov 27, 2024187.80187.80181.44186.75186.7523,726
Nov 26, 2024188.00188.00180.00182.68182.686,505
Nov 25, 2024182.30182.30175.71180.20180.2025,678
Nov 22, 2024175.41179.90171.48173.62173.629,464
Nov 21, 2024172.90176.38171.58172.35172.3511,984
Nov 19, 2024178.40179.44171.00175.84175.8429,793
Nov 18, 2024171.55178.89171.45175.52175.5212,525
Nov 14, 2024177.10179.90176.01176.30176.308,698
Nov 13, 2024184.00184.00175.21177.14177.1420,156
Nov 12, 2024185.00185.00176.42178.59178.5926,039
Nov 11, 2024189.10189.94179.46181.72181.7229,819
Nov 8, 2024190.73191.58188.41188.91188.918,272
Nov 7, 2024192.22195.95190.00190.18190.1820,738
Nov 6, 2024194.44195.00189.61191.70191.7018,933
Nov 5, 2024192.90192.90188.40189.96189.966,705
Nov 4, 2024196.50196.50187.21189.28189.2813,666
Nov 1, 2024190.05194.79189.77193.13193.1310,224
Oct 31, 2024193.00193.00186.00190.92190.9219,990
Oct 30, 2024190.00193.55184.41187.94187.9424,100
Oct 29, 2024186.00188.00181.10184.34184.3417,772
Oct 28, 2024180.30188.45176.55186.05186.0530,933
Oct 25, 2024195.59195.59183.00183.21183.2176,786
Oct 24, 2024192.30198.89190.15191.75191.7567,094
Oct 23, 2024202.90204.50189.87200.13200.1325,673
Oct 22, 2024205.33208.39197.00199.87199.8722,453
Oct 21, 2024205.10209.89204.10204.97204.9716,230
Oct 18, 2024210.04210.04198.72204.00204.0012,975
Oct 17, 2024208.10214.00205.01205.79205.7936,004
Oct 16, 2024208.30210.39206.01207.02207.0213,310
Oct 15, 2024210.70214.82206.00207.24207.246,485
Oct 14, 2024211.00213.19209.05209.63209.638,026
Oct 11, 2024203.50213.00203.50210.76210.7612,677
Oct 10, 2024209.30213.26205.37208.13208.1322,030
Oct 9, 2024215.00215.00210.00211.26211.2612,581
Oct 8, 2024204.25211.80200.00210.50210.5024,030
Oct 7, 2024212.00214.00200.30204.11204.1121,821
Oct 4, 2024214.00217.21207.00209.72209.729,380
Oct 3, 2024214.95218.90212.50214.88214.8811,982
Oct 1, 2024216.85216.85212.00215.15215.1514,518
Sep 30, 2024224.79224.79213.01214.86214.8615,711
Sep 27, 2024217.00218.00214.12215.79215.797,342
Sep 26, 2024219.00219.00214.50216.67216.679,679
Sep 25, 2024215.00219.90213.10216.10216.1011,826
Sep 24, 2024222.00222.00212.00216.45216.4515,470
Sep 23, 2024218.00222.00214.18217.96217.9613,471
Sep 20, 2024219.50219.50212.00214.18214.1811,328
Sep 19, 2024216.00221.90212.00217.25217.2520,156
Sep 18, 2024223.19223.19216.21216.65216.659,353
Sep 17, 2024222.88227.00218.55219.47219.4713,290
Sep 16, 2024228.00228.00221.16222.88222.8824,672
Sep 13, 2024216.00225.00214.81220.87220.8726,235
Sep 12, 2024219.80220.48215.00215.73215.7310,642
Sep 11, 2024217.30219.00217.00217.06217.0622,138
Sep 10, 2024213.05218.90213.05217.03217.0320,939
Sep 9, 2024217.84217.84208.30214.20214.2024,984
Sep 6, 2024220.00220.90216.80217.84217.8415,811
Sep 5, 2024220.00223.40217.01218.01218.0119,984
Sep 4, 2024219.61220.00215.57219.44219.4416,475
Sep 3, 2024217.01229.04217.01219.61219.6120,279
Sep 2, 2024214.31222.95214.31218.14218.1410,892
Aug 30, 2024224.10226.00220.00221.12221.1215,999
Aug 29, 2024230.00231.90220.00221.78221.7825,830
Aug 28, 2024237.80238.00226.50230.25230.2523,608
Aug 27, 2024226.20234.90226.20233.57233.5739,776
Aug 26, 2024227.99230.90225.50226.22226.2218,313
Aug 23, 2024230.00230.00224.11227.99227.9919,861
Aug 22, 2024235.68235.68226.00229.64229.6439,982
Aug 21, 2024237.50238.00222.65231.68231.6826,098
Aug 20, 2024229.00238.00228.10230.64230.6450,192
Aug 19, 2024221.80228.63218.60228.28228.2838,543
Aug 16, 2024220.71220.71211.15217.75217.7526,669
Aug 14, 2024217.05222.60211.50216.38216.3817,187
Aug 13, 2024229.95229.95215.54216.74216.7433,217
Aug 12, 2024229.00233.95225.00226.89226.8915,674
Aug 9, 2024 2.00 Dividend
Aug 9, 2024223.00232.00222.70226.86226.8638,197
Aug 8, 2024230.00238.00224.00226.24224.2447,492
Aug 7, 2024227.10231.85225.10230.67228.6315,185
Aug 6, 2024226.89234.00224.63226.92224.9137,403
Aug 5, 2024230.30235.90223.33224.63222.6442,594
Aug 2, 2024237.90238.55232.15235.09233.0122,133
Aug 1, 2024240.60245.00235.00239.90237.7833,721
Jul 31, 2024243.85244.60237.00240.32238.2047,409
Jul 30, 2024245.40245.40235.00238.35236.2425,647
Jul 29, 2024241.10245.95236.00241.85239.7126,241
Jul 26, 2024247.80247.80238.00238.95236.8423,860
Jul 25, 2024243.70243.90235.56243.43241.2844,588
Jul 24, 2024237.95243.00235.10241.46239.3356,092
Jul 23, 2024234.69243.90227.00232.75230.69105,182
Jul 22, 2024237.90237.90223.00232.69230.6329,220
Jul 19, 2024235.44239.00233.00233.48231.4246,654
Jul 18, 2024235.00247.90230.00235.44233.3649,877
Jul 16, 2024242.60242.60235.00237.49235.3964,903
Jul 15, 2024251.94254.90244.50246.66244.4872,153
Jul 12, 2024250.50256.01246.01250.16247.95149,555
Jul 11, 2024249.60253.82249.10249.88247.6783,930
Jul 10, 2024253.77262.00245.05248.28246.09200,839
Jul 9, 2024257.00259.90250.05253.77251.53164,326
Jul 8, 2024260.00264.31253.00256.68254.41306,147
Jul 5, 2024258.95258.95252.10255.12252.86189,498
Jul 4, 2024249.40263.00245.00257.79255.511,044,946
Jul 3, 2024252.55254.85245.66248.00245.81252,509
Jul 2, 2024247.45254.00243.40250.67248.45733,107
Jul 1, 2024213.59251.90213.58246.89244.711,455,658
Jun 28, 2024213.00216.03210.35212.08210.2166,765
Jun 27, 2024217.10223.00210.85213.40211.51105,471
Jun 26, 2024218.50225.00215.05220.50218.55175,737
Jun 25, 2024207.60222.60207.60218.23216.30471,730
Jun 24, 2024209.00209.95206.37207.48205.6546,983
Jun 21, 2024209.85210.90205.61208.94207.0993,589
Jun 20, 2024200.50211.20200.32208.95207.10180,635
Jun 19, 2024202.00206.90199.11200.36198.59103,417
Jun 18, 2024204.20207.85197.80199.13197.37117,739
Jun 14, 2024203.00207.50201.44204.04202.2451,551
Jun 13, 2024203.05204.94201.05202.10200.3143,835
Jun 12, 2024206.90206.90201.20203.00201.2160,694
Jun 11, 2024200.50210.00199.65203.52201.72142,352
Jun 10, 2024193.90201.00192.01199.65197.89133,280
Jun 7, 2024189.70194.50187.85191.35189.6641,567
Jun 6, 2024185.05192.00185.05187.85186.1950,403
Jun 5, 2024180.00188.15168.80185.05183.41106,265
Jun 4, 2024185.10187.95167.15170.85169.34135,536
Jun 3, 2024195.00195.90185.00187.20185.5528,687
May 31, 2024185.00185.60182.60183.60181.9821,214
May 30, 2024183.85185.45182.45183.90182.2730,989
May 29, 2024186.00186.65182.80183.85182.2224,465
May 28, 2024189.90190.00184.55186.00184.3642,550
May 27, 2024190.00195.60187.25188.40186.7331,786
May 24, 2024192.15192.65188.80189.20187.5321,489
May 23, 2024191.75191.95188.60190.70189.0119,279
May 22, 2024191.00192.50188.00190.30188.6231,106
May 21, 2024196.00199.95187.25191.90190.2040,637
May 17, 2024190.85199.90189.65194.60192.8859,076
May 16, 2024188.85193.00188.80190.25188.5712,371
May 15, 2024189.15189.65185.00188.40186.7341,141
May 14, 2024187.35189.90185.00186.35184.7048,848
May 13, 2024192.40192.40184.05185.90184.2637,601
May 10, 2024193.55195.65188.10189.55187.8762,212
May 9, 2024198.25204.60192.20193.55191.8473,531
May 8, 2024199.65205.35198.30204.35202.5460,142
May 7, 2024198.95203.00198.00200.20198.4335,872
May 6, 2024205.50205.50197.55199.15197.3926,864
May 3, 2024204.95206.00200.00201.80200.0227,632
May 2, 2024206.30208.40203.20204.15202.3535,033
Apr 30, 2024212.25213.85206.10206.30204.4839,763
Apr 29, 2024209.00214.50208.20209.75207.90124,994
Apr 26, 2024201.00209.15199.05207.40205.5795,901
Apr 25, 2024200.10202.20198.50200.10198.3322,687
Apr 24, 2024204.00205.35198.25199.05197.2941,635
Apr 23, 2024201.20205.00196.65201.25199.4781,220
Apr 22, 2024195.00201.50194.45200.15198.3877,171
Apr 19, 2024188.95194.40185.55191.25189.5626,145
Apr 18, 2024188.55194.70188.55190.05188.3729,450
Apr 16, 2024187.70191.55185.35187.65185.9919,066
Apr 15, 2024193.00193.00185.45187.75186.0923,476
Apr 12, 2024193.50198.00190.30195.70193.9741,661
Apr 10, 2024189.80193.90187.15192.50190.8018,152
Apr 9, 2024193.60194.00187.95188.80187.1325,067