NSE: NATHBIOGEN | Series: EQ
-
LTP
162.40
3.24 (2.04 %) -
Open
161.61
157.80 -
High
163.00
162.45 -
Low
159.21
154.41 -
Close
162.03
159.16 -
52W High
224.79
30 Sep, 2024 -
52W Low
137.55
12 Mar, 2025
Upper Circuit: 190.99
Lower Circuit: 127.33
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 161.61 | 163.00 | 159.21 | 162.40 | 162.03 | 2.87 | 1.8 | 224.79 | 137.55 | 15,922 | 25.71 Lakh | 662 |
| 02 Apr, 2025 | 157.80 | 162.45 | 154.41 | 158.50 | 159.16 | 4.99 | 3.24 | 224.79 | 137.55 | 34,883 | 55.37 Lakh | 1,635 |
| 01 Apr, 2025 | 149.00 | 155.50 | 149.00 | 154.95 | 154.17 | 8.32 | 5.7 | 224.79 | 137.55 | 21,162 | 32.30 Lakh | 832 |
| 28 Mar, 2025 | 147.91 | 151.00 | 145.00 | 145.60 | 145.85 | -1.82 | -1.23 | 224.79 | 137.55 | 52,683 | 77.69 Lakh | 2,176 |
| 27 Mar, 2025 | 148.98 | 152.90 | 147.20 | 148.00 | 147.67 | -0.91 | -0.61 | 224.79 | 137.55 | 42,257 | 62.80 Lakh | 1,592 |
| 26 Mar, 2025 | 154.01 | 157.57 | 145.29 | 149.00 | 148.58 | -6.71 | -4.32 | 224.79 | 137.55 | 69,518 | 1.05 Crore | 2,057 |
| 25 Mar, 2025 | 166.80 | 166.90 | 152.90 | 156.68 | 155.29 | -10.00 | -6.05 | 224.79 | 137.55 | 46,861 | 73.84 Lakh | 2,344 |
| 24 Mar, 2025 | 159.39 | 169.99 | 157.87 | 164.00 | 165.29 | 9.34 | 5.99 | 224.79 | 137.55 | 58,507 | 96.25 Lakh | 2,304 |
| 21 Mar, 2025 | 152.00 | 160.00 | 150.22 | 155.00 | 155.95 | 5.99 | 3.99 | 224.79 | 137.55 | 50,342 | 78.70 Lakh | 1,934 |
| 20 Mar, 2025 | 149.93 | 151.39 | 147.00 | 150.20 | 149.96 | 2.89 | 1.97 | 224.79 | 137.55 | 36,877 | 54.94 Lakh | 1,181 |
| 19 Mar, 2025 | 150.00 | 150.00 | 145.41 | 147.19 | 147.07 | -0.13 | -0.09 | 224.79 | 137.55 | 71,374 | 1.05 Crore | 2,177 |
| 18 Mar, 2025 | 145.65 | 150.93 | 145.65 | 146.75 | 147.20 | 1.76 | 1.21 | 224.79 | 137.55 | 27,879 | 41.15 Lakh | 1,852 |
| 17 Mar, 2025 | 149.00 | 153.22 | 143.01 | 144.00 | 145.44 | -2.19 | -1.48 | 224.79 | 137.55 | 27,872 | 41.19 Lakh | 910 |
| 13 Mar, 2025 | 142.90 | 152.77 | 141.06 | 147.95 | 147.63 | 4.67 | 3.27 | 224.79 | 137.55 | 56,975 | 83.86 Lakh | 1,789 |
| 12 Mar, 2025 | 155.55 | 155.55 | 137.55 | 141.00 | 142.96 | -9.13 | -6 | 224.79 | 137.55 | 59,341 | 86.65 Lakh | 1,650 |
| 11 Mar, 2025 | 150.05 | 155.89 | 150.05 | 153.40 | 152.09 | -0.50 | -0.33 | 224.79 | 142.99 | 27,416 | 42.03 Lakh | 726 |
| 10 Mar, 2025 | 159.00 | 159.00 | 151.00 | 151.00 | 152.59 | -6.26 | -3.94 | 224.79 | 142.99 | 29,985 | 46.76 Lakh | 979 |
| 07 Mar, 2025 | 155.81 | 160.95 | 155.02 | 160.81 | 158.85 | 3.36 | 2.16 | 224.79 | 142.99 | 20,628 | 32.63 Lakh | 638 |
| 06 Mar, 2025 | 156.86 | 157.19 | 153.82 | 155.00 | 155.49 | 0.38 | 0.24 | 224.79 | 142.99 | 27,867 | 43.32 Lakh | 773 |
| 05 Mar, 2025 | 153.39 | 157.75 | 152.00 | 154.99 | 155.11 | 5.33 | 3.56 | 224.79 | 142.99 | 30,824 | 47.70 Lakh | 1,212 |
| 04 Mar, 2025 | 144.00 | 154.87 | 144.00 | 150.00 | 149.78 | 5.65 | 3.92 | 224.79 | 142.99 | 42,544 | 64.16 Lakh | 1,385 |