Want to see IN:NATHBIOGEN full AI Analyst Report?
Nath Bio-Genes (India) Ltd. (NATHBIOGEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 135.20 | 135.20 | 131.00 | 131.50 | 131.50 | -1.13% | 1,088 | 1.06 |
| Oct 29, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | +0.00% | 1,148 | 1.13 |
| Oct 28, 2026 | 132.40 | 133.05 | 132.40 | 133.00 | 133.00 | +0.45% | 131 | 0.12 |
| Oct 27, 2026 | 133.90 | 135.25 | 132.00 | 132.40 | 132.40 | +2.56% | 410 | 0.36 |
| Oct 26, 2026 | 130.85 | 131.00 | 129.10 | 129.10 | 129.10 | +0.98% | 84 | 0.07 |
| Oct 23, 2026 | 133.95 | 133.95 | 127.70 | 127.85 | 127.85 | -4.38% | 211 | 0.18 |
| Oct 22, 2026 | 133.00 | 133.70 | 130.40 | 133.70 | 133.70 | +1.25% | 337 | 0.28 |
| Oct 21, 2026 | 134.00 | 134.85 | 132.00 | 132.05 | 132.05 | -2.19% | 953 | 0.79 |
| Oct 20, 2026 | 135.00 | 138.85 | 135.00 | 135.00 | 135.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 138.00 | 138.85 | 135.00 | 135.00 | 135.00 | -2.39% | 84 | 0.07 |
| Oct 16, 2026 | 137.00 | 140.20 | 137.00 | 138.30 | 138.30 | +0.25% | 243 | 0.19 |
| Oct 15, 2026 | 148.00 | 148.00 | 137.00 | 137.95 | 137.95 | -1.18% | 391 | 0.31 |
| Oct 14, 2026 | 139.10 | 142.80 | 137.00 | 139.60 | 139.60 | +2.65% | 2,872 | 2.29 |
| Oct 13, 2026 | 138.00 | 139.90 | 136.00 | 136.00 | 136.00 | +0.00% | 597 | 0.45 |
| Oct 12, 2026 | 138.00 | 139.65 | 136.00 | 136.00 | 136.00 | -1.27% | 458 | 0.35 |
| Oct 09, 2026 | 135.25 | 138.00 | 135.00 | 137.75 | 137.75 | +1.70% | 225 | 0.17 |
| Oct 08, 2026 | 137.30 | 138.00 | 133.00 | 135.45 | 135.45 | -1.35% | 793 | 0.60 |
| Oct 07, 2026 | 138.00 | 140.45 | 136.05 | 137.30 | 137.30 | -1.19% | 2,796 | 2.20 |
| Oct 06, 2026 | 134.00 | 139.65 | 134.00 | 138.95 | 138.95 | +3.54% | 1,684 | 1.29 |
| Oct 05, 2026 | 140.00 | 141.05 | 134.00 | 134.20 | 134.20 | -3.97% | 2,620 | 2.07 |
| Oct 02, 2026 | 139.75 | 143.00 | 137.00 | 139.75 | 139.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 141.05 | 143.00 | 137.00 | 139.75 | 139.75 | -2.20% | 2,583 | 2.08 |
| Sep 30, 2026 | 143.00 | 143.00 | 142.25 | 142.90 | 142.90 | +0.00% | 197 | 0.16 |
| Sep 29, 2026 | 141.30 | 145.00 | 139.60 | 142.90 | 142.90 | -1.31% | 374 | 0.29 |
| Sep 28, 2026 | 147.60 | 147.60 | 141.20 | 144.80 | 144.80 | -3.37% | 3,012 | 2.45 |
| Sep 25, 2026 | 152.95 | 153.00 | 149.00 | 149.85 | 149.85 | -0.76% | 802 | 0.66 |
| Sep 24, 2026 | 152.55 | 152.55 | 147.45 | 151.00 | 151.00 | +2.48% | 1,069 | 0.88 |
| Sep 23, 2026 | 148.45 | 149.15 | 147.35 | 147.35 | 147.35 | +0.03% | 59 | 0.05 |
| Sep 22, 2026 | 153.00 | 153.00 | 146.60 | 147.30 | 147.30 | -3.09% | 2,996 | 2.52 |
| Sep 21, 2026 | 149.00 | 152.00 | 145.75 | 152.00 | 152.00 | +2.70% | 1,561 | 1.28 |
| Sep 18, 2026 | 148.20 | 148.20 | 146.00 | 148.00 | 148.00 | +0.07% | 510 | 0.41 |
| Sep 17, 2026 | 146.00 | 149.00 | 145.95 | 147.90 | 147.90 | +1.30% | 797 | 0.60 |
| Sep 16, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.48% | 115 | 0.08 |
| Sep 15, 2026 | 147.80 | 148.95 | 146.20 | 146.70 | 146.70 | -0.74% | 881 | 0.58 |
| Sep 14, 2026 | 147.80 | 149.30 | 139.40 | 147.80 | 147.80 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 147.40 | 149.30 | 139.40 | 147.80 | 147.80 | +0.10% | 3,766 | 2.49 |
| Sep 10, 2026 | 152.00 | 152.00 | 149.65 | 149.65 | 147.65 | -0.30% | 290 | 0.19 |
| Sep 09, 2026 | 150.10 | 154.00 | 150.10 | 150.10 | 148.09 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 152.10 | 152.10 | 150.10 | 150.10 | 148.09 | -1.25% | 94 | 0.06 |
| Sep 07, 2026 | 152.55 | 152.55 | 152.00 | 152.00 | 149.97 | -0.36% | 349 | 0.22 |
| Sep 04, 2026 | 151.65 | 153.00 | 151.00 | 152.55 | 150.51 | -0.91% | 1,262 | 0.80 |
| Sep 03, 2026 | 150.00 | 154.05 | 150.00 | 153.95 | 151.89 | +0.65% | 286 | 0.18 |
| Sep 02, 2026 | 152.30 | 154.30 | 151.50 | 152.95 | 150.91 | +0.43% | 423 | 0.26 |
| Sep 01, 2026 | 158.20 | 158.80 | 152.10 | 152.30 | 150.26 | -3.64% | 1,547 | 0.96 |
| Aug 31, 2026 | 157.05 | 161.50 | 155.30 | 158.05 | 155.94 | +0.44% | 690 | 0.43 |
| Aug 28, 2026 | 152.50 | 157.50 | 152.50 | 157.35 | 155.25 | +2.98% | 3,095 | 1.95 |
| Aug 27, 2026 | 154.00 | 154.00 | 152.60 | 152.80 | 150.76 | -0.20% | 619 | 0.37 |
| Aug 26, 2026 | 153.90 | 155.40 | 152.50 | 153.10 | 151.05 | +0.16% | 927 | 0.54 |
| Aug 25, 2026 | 153.90 | 156.45 | 152.85 | 152.85 | 150.81 | -1.64% | 1,217 | 0.72 |
| Aug 24, 2026 | 156.00 | 157.65 | 152.00 | 155.40 | 153.32 | +1.01% | 3,353 | 2.03 |