UK markets close in 2 hours 20 minutes

Biofil Chemicals and Pharmaceuticals Limited (BIOFILCHEM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
67.10-0.67 (-0.99%)
At close: 03:28PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202467.4068.7066.1567.1067.104,815
07 May 202469.3669.3667.2567.7767.772,080
06 May 202468.0070.6566.7568.2068.207,157
03 May 202470.0070.0066.5067.6867.682,197
02 May 202473.1973.1968.4069.2869.285,417
30 Apr 202472.0072.6070.1570.8570.852,321
29 Apr 202468.4172.2268.4171.1071.103,922
26 Apr 202471.0072.4269.5069.7669.767,492
25 Apr 202471.1573.4569.5070.9770.979,874
24 Apr 202476.2476.2471.5072.6672.669,612
23 Apr 202473.1177.9571.0071.7971.79116,870
22 Apr 202468.5075.5568.4574.7574.75138,610
19 Apr 202467.0368.8066.0967.8867.882,315
18 Apr 202470.9970.9967.3968.4068.4010,440
16 Apr 202467.5571.0065.5568.9868.9811,997
15 Apr 202466.7067.5564.1565.5365.532,575
12 Apr 202465.0170.0565.0167.4367.436,088
10 Apr 202468.0068.4965.9967.1267.1216,663
09 Apr 202466.6568.0565.5567.6667.664,019
08 Apr 202468.1169.6965.6066.7766.777,030
05 Apr 202468.7069.4966.2568.0468.0410,584
04 Apr 202470.6970.7566.7267.7767.772,984
03 Apr 202469.1971.0069.0069.3069.306,793
02 Apr 202468.5971.7068.4070.0170.0113,610
01 Apr 202462.0672.4362.0668.1368.1317,917
28 Mar 202461.8062.3059.2060.3660.367,865
27 Mar 202458.6867.2058.6860.5960.5913,472
26 Mar 202462.0063.3059.0759.8859.886,985
22 Mar 202462.4262.9061.0061.6361.637,522
21 Mar 202459.4561.9159.4561.2061.20604
20 Mar 202459.8860.0558.2659.0259.022,490
19 Mar 202458.7160.8457.0058.7158.714,414
18 Mar 202462.0062.3058.0659.5759.575,452
15 Mar 202462.4462.4459.8660.1060.107,489
14 Mar 202456.5961.9454.1961.2261.2219,182
13 Mar 202462.7364.7555.1556.6556.6525,919
12 Mar 202466.5966.6062.1562.7362.7311,605
11 Mar 202470.3972.0066.1066.5966.5922,503
07 Mar 202462.3974.2062.3972.1472.1451,868
06 Mar 202463.6564.0561.0062.3962.3910,660
05 Mar 202463.1563.9660.5061.9261.9211,118
04 Mar 202464.0666.2163.6064.5664.562,484
01 Mar 202464.5565.8564.0164.2764.272,400
29 Feb 202462.8565.5962.8563.5963.5911,540
28 Feb 202467.9567.9563.1163.8363.8311,934
27 Feb 202468.0669.7966.0166.8266.8211,375
26 Feb 202469.7971.7968.0068.8768.875,622
23 Feb 202472.2472.6569.3169.7969.7912,097
22 Feb 202471.6673.7569.6071.1971.1915,238
21 Feb 202475.4775.4771.0572.1872.1828,344
20 Feb 202469.5075.5069.5074.0774.0798,627
19 Feb 202468.5871.4767.2170.5670.566,990
16 Feb 202469.0169.8567.8068.5868.5812,319
15 Feb 202473.4973.4969.3669.6169.6113,462
14 Feb 202461.0069.4561.0068.3568.3514,183
13 Feb 202462.2163.5561.0062.3762.373,080
12 Feb 202467.2568.7562.4163.4863.487,075
09 Feb 202470.0371.0066.5167.5567.5510,978
08 Feb 202471.8073.2467.8068.3268.3216,570
07 Feb 202469.3774.0068.0671.8071.8015,120
06 Feb 202465.4069.3565.4068.0168.014,004
05 Feb 202472.6372.6368.0068.7768.7712,637
02 Feb 202474.1475.5070.0071.2171.2156,225
01 Feb 202467.5178.8067.5173.0373.0358,387
31 Jan 202471.5971.8066.0067.2267.2237,486
30 Jan 202472.9974.3470.1070.5670.5647,662
29 Jan 202470.7775.4569.1872.1172.11290,287
25 Jan 202455.8066.3755.7366.3766.37166,317
24 Jan 202455.0056.0553.8555.3155.316,591
23 Jan 202455.6657.6654.6355.0355.038,360
19 Jan 202456.7656.7755.0556.1956.195,584
18 Jan 2024------
17 Jan 202455.0057.0054.8555.2355.239,634
16 Jan 202457.5058.5556.3057.0357.032,628
15 Jan 202458.3258.6457.0557.2857.2816,008
12 Jan 202460.2460.3658.2758.4858.486,684
11 Jan 202459.2059.3458.0559.0659.0614,716
10 Jan 202458.3859.5157.5058.8058.804,183
09 Jan 202459.0059.4557.4057.7857.7810,068
08 Jan 202459.7659.8357.7157.9857.983,203
05 Jan 202459.2160.2858.0058.7758.7711,621
04 Jan 202458.2561.7558.1559.5059.5015,066
03 Jan 202458.9858.9857.6057.7757.7715,032
02 Jan 202454.2561.6053.5057.8257.8239,136
01 Jan 202455.1155.1153.5153.9753.977,284
29 Dec 202354.0955.3553.6054.0354.0316,302
28 Dec 202354.0356.1053.6954.2154.215,576
27 Dec 202356.5157.5054.4055.1355.1316,088
26 Dec 202360.9560.9555.3556.8056.8019,752
22 Dec 202355.9056.7154.2855.4255.4213,822
21 Dec 202353.3556.8651.4054.8054.8013,306
20 Dec 202358.0060.6652.2053.3553.3563,834
19 Dec 202352.3063.5851.4757.7257.72324,480
18 Dec 202353.3553.6952.4952.9952.995,914
15 Dec 202352.7254.6452.0852.5652.567,517
14 Dec 202355.0555.3053.5553.6353.638,904
13 Dec 202351.4155.7551.2054.0454.0440,188
12 Dec 202351.9852.4551.0051.4951.494,708
11 Dec 202354.9554.9551.6551.9851.983,886
08 Dec 202351.9052.9651.4351.4651.464,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...