Fermenta Biotech Ltd(IN:FERMENTA)
₹472.10+19.75 (+4.37%)
IN:FERMENTA
Fermenta Biotech Ltd historical prices
₹472.10
At close:+19.75 (+4.37%)
Fermenta Biotech Ltd (FERMENTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 449.00 | 479.80 | 444.70 | 472.10 | 472.10 | +4.37% | 11,571 | 0.85 |
| Nov 11, 2026 | 431.40 | 455.30 | 425.35 | 452.35 | 452.35 | +4.95% | 8,230 | 0.60 |
| Nov 10, 2026 | 431.00 | 455.20 | 428.05 | 431.00 | 431.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 453.15 | 455.20 | 428.05 | 431.00 | 431.00 | -3.59% | 5,012 | 0.35 |
| Nov 06, 2026 | 405.05 | 454.40 | 401.00 | 447.05 | 447.05 | +7.30% | 19,187 | 1.12 |
| Nov 05, 2026 | 455.35 | 455.35 | 405.15 | 416.65 | 416.65 | -5.09% | 16,943 | 0.99 |
| Nov 04, 2026 | 436.10 | 449.60 | 426.95 | 439.00 | 439.00 | +2.68% | 3,079 | 0.18 |
| Nov 03, 2026 | 418.05 | 441.90 | 418.05 | 427.55 | 427.55 | +1.80% | 2,066 | 0.12 |
| Nov 02, 2026 | 421.30 | 427.30 | 414.00 | 420.00 | 420.00 | +0.59% | 2,415 | 0.13 |
| Oct 30, 2026 | 439.75 | 439.75 | 414.10 | 417.55 | 417.55 | -5.05% | 4,273 | 0.23 |
| Oct 29, 2026 | 443.90 | 445.50 | 426.95 | 439.75 | 439.75 | -0.92% | 11,563 | 0.62 |
| Oct 28, 2026 | 446.85 | 457.80 | 441.95 | 443.85 | 443.85 | -1.15% | 1,738 | 0.09 |
| Oct 27, 2026 | 452.55 | 463.25 | 445.50 | 449.00 | 449.00 | +0.75% | 1,557 | 0.08 |
| Oct 26, 2026 | 457.35 | 465.00 | 442.50 | 445.65 | 445.65 | -2.03% | 5,548 | 0.28 |
| Oct 23, 2026 | 468.00 | 468.00 | 435.00 | 454.90 | 454.90 | -0.55% | 12,931 | 0.65 |
| Oct 22, 2026 | 459.60 | 468.25 | 452.85 | 457.40 | 457.40 | -1.76% | 5,690 | 0.28 |
| Oct 21, 2026 | 460.15 | 475.00 | 452.75 | 465.60 | 465.60 | +1.35% | 10,065 | 0.50 |
| Oct 20, 2026 | 459.40 | 485.80 | 456.95 | 459.40 | 459.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 483.50 | 485.80 | 456.95 | 459.40 | 459.40 | -5.84% | 9,514 | 0.46 |
| Oct 16, 2026 | 484.00 | 494.85 | 480.85 | 487.90 | 487.90 | +0.26% | 5,515 | 0.26 |
| Oct 15, 2026 | 505.75 | 506.90 | 485.00 | 486.65 | 486.65 | -2.65% | 6,838 | 0.33 |
| Oct 14, 2026 | 516.00 | 517.35 | 489.00 | 499.90 | 499.90 | -4.01% | 9,825 | 0.46 |
| Oct 13, 2026 | 519.40 | 523.95 | 506.05 | 520.80 | 520.80 | +0.27% | 10,329 | 0.48 |
| Oct 12, 2026 | 522.05 | 535.00 | 514.10 | 519.40 | 519.40 | +0.37% | 6,574 | 0.30 |
| Oct 09, 2026 | 542.35 | 546.25 | 514.25 | 517.50 | 517.50 | -3.78% | 5,597 | 0.24 |
| Oct 08, 2026 | 569.60 | 569.60 | 536.30 | 537.85 | 537.85 | -5.04% | 21,120 | 0.86 |
| Oct 07, 2026 | 578.70 | 582.00 | 559.95 | 566.40 | 566.40 | -0.52% | 16,131 | 0.65 |
| Oct 06, 2026 | 554.75 | 582.95 | 552.50 | 569.35 | 569.35 | +2.46% | 29,256 | 1.12 |
| Oct 05, 2026 | 545.10 | 572.60 | 545.10 | 555.70 | 555.70 | +0.79% | 16,425 | 0.62 |
| Oct 02, 2026 | 551.35 | 569.90 | 540.35 | 551.35 | 551.35 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 545.60 | 569.90 | 540.35 | 551.35 | 551.35 | +0.31% | 13,006 | 0.45 |
| Sep 30, 2026 | 539.75 | 563.00 | 528.65 | 549.65 | 549.65 | +0.06% | 35,245 | 1.24 |
| Sep 29, 2026 | 499.10 | 572.80 | 496.35 | 549.30 | 549.30 | +15.07% | 156,962 | 6.04 |
| Sep 28, 2026 | 494.60 | 497.05 | 427.00 | 477.35 | 477.35 | +1.97% | 48,942 | 1.94 |
| Sep 25, 2026 | 489.75 | 489.75 | 467.20 | 468.15 | 468.15 | -2.75% | 5,686 | 0.23 |
| Sep 24, 2026 | 480.00 | 512.35 | 462.90 | 481.40 | 481.40 | +1.53% | 54,121 | 2.21 |
| Sep 23, 2026 | 471.40 | 489.95 | 470.00 | 474.15 | 474.15 | +0.58% | 6,903 | 0.28 |
| Sep 22, 2026 | 478.25 | 485.00 | 465.30 | 471.40 | 471.40 | -0.61% | 9,866 | 0.40 |
| Sep 21, 2026 | 473.85 | 477.35 | 462.00 | 474.30 | 474.30 | -0.30% | 7,769 | 0.31 |
| Sep 18, 2026 | 469.65 | 477.85 | 467.50 | 475.75 | 475.75 | +2.23% | 3,531 | 0.14 |
| Sep 17, 2026 | 469.55 | 473.35 | 462.05 | 465.35 | 465.35 | -0.75% | 3,131 | 0.13 |
| Sep 16, 2026 | 471.20 | 474.75 | 449.20 | 468.85 | 468.85 | -0.50% | 7,432 | 0.30 |
| Sep 15, 2026 | 477.45 | 479.80 | 466.40 | 471.20 | 471.20 | -0.81% | 11,497 | 0.46 |
| Sep 14, 2026 | 475.05 | 485.95 | 471.75 | 475.05 | 475.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 485.95 | 485.95 | 471.75 | 475.05 | 475.05 | -1.71% | 3,844 | 0.15 |
| Sep 10, 2026 | 493.95 | 496.80 | 480.00 | 483.30 | 483.30 | -2.16% | 5,723 | 0.22 |
| Sep 09, 2026 | 475.05 | 507.00 | 475.05 | 493.95 | 493.95 | +2.45% | 20,886 | 0.83 |
| Sep 08, 2026 | 491.95 | 493.00 | 472.15 | 482.15 | 482.15 | -2.87% | 8,080 | 0.32 |
| Sep 07, 2026 | 498.35 | 511.50 | 492.80 | 496.40 | 496.40 | -0.39% | 5,060 | 0.20 |
| Sep 04, 2026 | 502.05 | 506.20 | 494.00 | 498.35 | 498.35 | -0.89% | 10,287 | 0.40 |
