BSE - Delayed Quote INR
Fermenta Biotech Ltd (FERMENTA.BO)
258.90
-3.15
(-1.20%)
At close: May 9 at 3:08:56 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 262.05 | 262.90 | 252.15 | 258.90 | 258.90 | 16,892 |
| May 8, 2025 | 270.05 | 272.90 | 256.60 | 262.05 | 262.05 | 11,224 |
| May 7, 2025 | 270.00 | 272.00 | 253.00 | 270.05 | 270.05 | 7,533 |
| May 6, 2025 | 272.00 | 277.45 | 264.70 | 265.40 | 265.40 | 6,023 |
| May 5, 2025 | 257.00 | 267.50 | 256.25 | 264.70 | 264.70 | 8,719 |
| May 2, 2025 | 263.95 | 269.00 | 256.00 | 256.25 | 256.25 | 6,093 |
| Apr 30, 2025 | 272.25 | 274.00 | 260.05 | 260.70 | 260.70 | 8,362 |
| Apr 29, 2025 | 274.10 | 281.00 | 270.65 | 272.25 | 272.25 | 35,405 |
| Apr 28, 2025 | 278.75 | 284.45 | 271.65 | 277.60 | 277.60 | 22,260 |
| Apr 25, 2025 | 292.45 | 292.45 | 272.05 | 278.75 | 278.75 | 21,030 |
| Apr 24, 2025 | 297.70 | 297.70 | 287.95 | 289.65 | 289.65 | 13,958 |
| Apr 23, 2025 | 296.00 | 298.40 | 288.10 | 290.50 | 290.50 | 11,122 |
| Apr 22, 2025 | 287.05 | 302.40 | 287.05 | 291.25 | 291.25 | 22,593 |
| Apr 21, 2025 | 275.15 | 299.00 | 275.05 | 288.20 | 288.20 | 31,989 |
| Apr 17, 2025 | 274.40 | 278.95 | 268.00 | 274.60 | 274.60 | 10,481 |
| Apr 16, 2025 | 275.45 | 279.45 | 270.55 | 275.00 | 275.00 | 7,189 |
| Apr 15, 2025 | 270.80 | 278.80 | 266.00 | 275.45 | 275.45 | 28,016 |
| Apr 11, 2025 | 269.95 | 278.55 | 255.00 | 264.10 | 264.10 | 27,114 |
| Apr 9, 2025 | 273.75 | 273.75 | 261.35 | 262.40 | 262.40 | 24,368 |
| Apr 8, 2025 | 268.00 | 281.50 | 260.00 | 271.05 | 271.05 | 21,760 |
| Apr 7, 2025 | 282.00 | 282.00 | 241.30 | 261.75 | 261.75 | 79,234 |
| Apr 4, 2025 | 300.00 | 300.00 | 281.00 | 283.95 | 283.95 | 22,786 |
| Apr 3, 2025 | 290.00 | 313.00 | 289.10 | 305.85 | 305.85 | 21,452 |
| Apr 2, 2025 | 283.00 | 295.00 | 280.00 | 292.05 | 292.05 | 7,988 |
| Apr 1, 2025 | 274.00 | 287.85 | 274.00 | 285.30 | 285.30 | 8,876 |
| Mar 28, 2025 | 270.55 | 283.45 | 270.50 | 273.55 | 273.55 | 14,169 |
| Mar 27, 2025 | 280.00 | 285.00 | 267.55 | 270.00 | 270.00 | 33,304 |
| Mar 26, 2025 | 279.70 | 285.90 | 274.50 | 278.90 | 278.90 | 44,449 |
| Mar 25, 2025 | 297.50 | 297.50 | 275.60 | 276.60 | 276.60 | 35,415 |
| Mar 24, 2025 | 287.00 | 299.80 | 283.00 | 293.50 | 293.50 | 62,923 |
| Mar 21, 2025 | 252.00 | 276.35 | 251.50 | 276.35 | 276.35 | 71,369 |
| Mar 20, 2025 | 253.50 | 258.00 | 247.15 | 251.25 | 251.25 | 35,939 |
| Mar 19, 2025 | 247.00 | 254.85 | 246.00 | 252.35 | 252.35 | 33,065 |
| Mar 18, 2025 | 252.10 | 255.60 | 242.00 | 245.70 | 245.70 | 50,768 |
| Mar 17, 2025 | 247.40 | 255.00 | 245.90 | 249.90 | 249.90 | 59,603 |
| Mar 13, 2025 | 242.20 | 253.00 | 242.10 | 243.95 | 243.95 | 32,109 |
| Mar 12, 2025 | 255.00 | 258.85 | 240.00 | 242.10 | 242.10 | 24,367 |
| Mar 11, 2025 | 255.10 | 260.90 | 250.00 | 253.60 | 253.60 | 22,788 |
| Mar 10, 2025 | 285.00 | 285.00 | 257.15 | 260.65 | 260.65 | 33,231 |
| Mar 7, 2025 | 269.90 | 293.30 | 265.00 | 282.20 | 282.20 | 48,739 |
| Mar 6, 2025 | 245.00 | 268.60 | 245.00 | 266.70 | 266.70 | 27,473 |
| Mar 5, 2025 | 240.00 | 251.00 | 236.50 | 247.75 | 247.75 | 16,105 |
| Mar 4, 2025 | 235.00 | 235.05 | 225.00 | 233.10 | 233.10 | 29,487 |
| Mar 3, 2025 | 224.00 | 239.00 | 220.00 | 235.65 | 235.65 | 37,508 |
| Feb 28, 2025 | 220.00 | 229.00 | 219.00 | 225.35 | 225.35 | 33,131 |
| Feb 27, 2025 | 242.60 | 242.60 | 222.00 | 227.45 | 227.45 | 102,553 |
| Feb 25, 2025 | 267.95 | 267.95 | 238.00 | 239.85 | 239.85 | 67,338 |
| Feb 24, 2025 | 268.50 | 268.50 | 251.05 | 261.95 | 261.95 | 28,194 |
| Feb 21, 2025 | 269.90 | 270.10 | 261.00 | 268.50 | 268.50 | 38,217 |
| Feb 20, 2025 | 277.00 | 277.00 | 257.30 | 266.95 | 266.95 | 40,681 |
| Feb 19, 2025 | 276.50 | 282.50 | 265.05 | 269.35 | 269.35 | 39,656 |
| Feb 18, 2025 | 287.30 | 303.40 | 275.00 | 278.85 | 278.85 | 42,116 |
| Feb 17, 2025 | 305.80 | 312.00 | 282.00 | 287.75 | 287.75 | 49,660 |
| Feb 14, 2025 | 355.00 | 359.75 | 291.10 | 298.95 | 298.95 | 102,578 |
| Feb 13, 2025 | 347.00 | 357.95 | 342.20 | 350.25 | 350.25 | 53,943 |
| Feb 12, 2025 | 301.00 | 358.80 | 290.00 | 339.80 | 339.80 | 185,035 |
| Feb 11, 2025 | 415.00 | 449.00 | 333.50 | 333.50 | 333.50 | 333,193 |
| Feb 10, 2025 | 395.00 | 423.40 | 390.00 | 416.85 | 416.85 | 50,098 |
| Feb 7, 2025 | 402.65 | 402.65 | 389.90 | 391.30 | 391.30 | 8,068 |
| Feb 6, 2025 | 405.00 | 405.95 | 398.50 | 402.65 | 402.65 | 6,149 |
| Feb 5, 2025 | 394.90 | 407.00 | 390.50 | 399.65 | 399.65 | 31,961 |
| Feb 4, 2025 | 374.00 | 395.00 | 373.00 | 390.50 | 390.50 | 24,239 |
| Feb 3, 2025 | 366.80 | 382.00 | 365.00 | 372.85 | 372.85 | 10,327 |
| Feb 1, 2025 | 367.65 | 372.90 | 357.30 | 366.85 | 366.85 | 10,173 |
| Jan 31, 2025 | 349.20 | 373.95 | 349.00 | 367.65 | 367.65 | 21,605 |
| Jan 30, 2025 | 370.00 | 374.10 | 341.20 | 349.05 | 349.05 | 14,026 |
| Jan 29, 2025 | 377.15 | 384.00 | 355.00 | 362.50 | 362.50 | 25,656 |
| Jan 28, 2025 | 377.95 | 378.00 | 357.00 | 377.15 | 377.15 | 27,527 |
| Jan 27, 2025 | 383.00 | 383.00 | 361.70 | 373.05 | 373.05 | 21,976 |
| Jan 24, 2025 | 399.00 | 404.00 | 381.00 | 382.30 | 382.30 | 8,061 |
| Jan 23, 2025 | 389.75 | 403.00 | 382.00 | 399.60 | 399.60 | 8,950 |
| Jan 22, 2025 | 393.00 | 398.25 | 368.00 | 384.05 | 384.05 | 13,566 |
| Jan 21, 2025 | 395.60 | 407.55 | 385.35 | 392.00 | 392.00 | 14,281 |
| Jan 20, 2025 | 395.00 | 409.75 | 395.00 | 408.90 | 408.90 | 12,347 |
| Jan 17, 2025 | 399.00 | 399.00 | 386.50 | 394.40 | 394.40 | 8,608 |
| Jan 16, 2025 | 393.95 | 396.00 | 384.20 | 393.85 | 393.85 | 9,376 |
| Jan 15, 2025 | 389.95 | 393.90 | 380.00 | 381.05 | 381.05 | 10,665 |
| Jan 14, 2025 | 370.00 | 393.20 | 367.60 | 391.80 | 391.80 | 7,816 |
| Jan 13, 2025 | 391.25 | 405.10 | 355.00 | 369.75 | 369.75 | 51,361 |
| Jan 10, 2025 | 415.10 | 422.00 | 400.00 | 402.70 | 402.70 | 23,571 |
| Jan 9, 2025 | 423.00 | 435.90 | 412.65 | 416.20 | 416.20 | 53,102 |
| Jan 8, 2025 | 424.80 | 429.00 | 411.70 | 422.90 | 422.90 | 51,718 |
| Jan 7, 2025 | 395.50 | 423.75 | 392.15 | 419.40 | 419.40 | 63,827 |
| Jan 6, 2025 | 402.00 | 424.00 | 390.00 | 395.95 | 395.95 | 50,810 |
| Jan 3, 2025 | 402.65 | 419.80 | 393.50 | 402.00 | 402.00 | 29,630 |
| Jan 2, 2025 | 391.60 | 404.50 | 388.00 | 401.60 | 401.60 | 22,423 |
| Jan 1, 2025 | 369.90 | 402.00 | 362.00 | 391.60 | 391.60 | 40,466 |
| Dec 31, 2024 | 376.15 | 377.90 | 361.25 | 363.95 | 363.95 | 28,339 |
| Dec 30, 2024 | 370.60 | 381.00 | 367.00 | 376.15 | 376.15 | 14,559 |
Related Tickers
ABBOTINDIA.BO Abbott India Limited
30,147.65
+0.42%
SUVEN.NS Suven Life Sciences Limited
142.45
+3.35%
ALKEM.NS Alkem Laboratories Limited
4,946.50
+0.14%
AARTIPHARM.NS Aarti Pharmalabs Limited
765.45
+2.76%
GRANULES.NS Granules India Limited
440.90
-0.36%
PPLPHARMA.NS Piramal Pharma Limited
207.77
+0.85%