Biofil Chemicals & Pharmaceuticals share price history

NSE: BIOFILCHEMBSE: 524396Pharmaceuticals & BiotechnologySmall Cap

Biofil Chemicals & Pharmaceuticals Limited · Face value ₹10 · Listed Jan 1994 on BSE, Jun 1996 on NSE

₹29.26₹0.66 (2.21%)BSE ₹29.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹29.92.

28 Oct: open ₹29.80, high ₹30.01, low ₹29.05

52-week range of traded prices to 28 Oct 2026

₹25.60Low, 30 Mar 2026₹46.34High, 3 Feb 2026

Market cap: ₹48 Cr3,363rd largest listed
P/E: 98.36
P/B: 2.21
Dividend yield: Nonein the last 12 months
ROE: 2.4%
ROCE: 2.1%
Debt to equity: 0.14
Volume, NSE: 2,77371.4% delivered

Biofil Chemicals & Pharmaceuticals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Biofil Chemicals & Pharmaceuticals' share price is on record from 27 Jul 2017, when it closed at ₹22.00, to 28 Oct 2026. Its highest close was ₹339.15 on 11 Dec 2020 and its lowest ₹4.25 on 24 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.26	−12.8%	46.34	25.79	33.92	46.34	25.60	99,79,459
2025	33.57	−41.6%	62.29	32.83	58.50	62.98	32.52	55,35,575
2024	57.45	+6.1%	88.54	54.00	54.95	91.87	53.45	3,33,10,504
2023	54.15	−1.9%	57.55	40.30	56.00	63.50	39.30	1,22,50,823
2022	55.20	−11.5%	97.90	39.90	63.40	107.00	39.60	2,07,57,846
2021	62.35	−64.2%	201.75	56.10	165.60	211.80	54.45	1,81,59,548
2020	174.30	+746.1%	339.15	6.75	19.60	356.10	6.45	1,00,88,785
2019	20.60	+200.7%	21.65	4.25	6.85	22.70	4.05	6,74,075
2018	6.85	−60.9%	18.05	6.50	17.55	18.65	6.40	5,69,501
2017	17.50	–	22.95	15.35	22.00	23.85	15.00	3,06,607

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 27 Jul 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.26	−3.7%	30.40	31.50	27.21	1,39,477
Sep 2026	30.38	−6.8%	32.90	37.80	29.60	10,88,942
Aug 2026	32.59	+2.0%	32.05	34.68	30.12	14,11,973
Jul 2026	31.94	−8.6%	35.85	35.85	31.61	1,65,421
Jun 2026	34.94	−0.4%	35.09	39.00	33.11	21,08,327
May 2026	35.09	+3.1%	33.10	39.99	31.10	12,21,350
Apr 2026	34.05	+32.0%	26.69	36.30	26.51	5,40,312
Mar 2026	25.79	−19.5%	30.51	32.25	25.60	2,82,297
Feb 2026	32.04	+9.5%	29.86	46.34	29.11	24,38,065
Jan 2026	29.26	−12.8%	33.92	38.40	28.50	5,83,295
Dec 2025	33.57	−9.8%	37.20	38.25	32.52	2,85,504
Nov 2025	37.23	−6.3%	39.50	40.74	35.50	1,46,294
Oct 2025	39.74	−4.6%	40.72	43.47	38.00	4,07,669
Sep 2025	41.64	−6.4%	43.99	45.00	40.60	2,48,303
Aug 2025	44.50	−0.9%	44.20	45.30	41.10	1,37,280
Jul 2025	44.90	−4.8%	47.17	47.95	43.04	1,52,342
Jun 2025	47.17	−4.2%	49.35	57.19	44.16	8,64,852
May 2025	49.24	+11.5%	44.15	51.95	41.00	6,75,115
Apr 2025	44.15	+7.3%	41.16	51.00	41.16	9,10,870
Mar 2025	41.16	−7.0%	44.00	51.20	40.40	6,76,039
Feb 2025	44.25	−20.3%	55.54	56.49	44.01	3,28,599
Jan 2025	55.55	−3.3%	58.50	62.98	49.05	7,02,708
Dec 2024	57.45	−8.5%	62.81	68.53	56.50	10,10,664
Nov 2024	62.81	−9.4%	69.79	72.09	58.41	6,60,832
Oct 2024	69.35	−15.4%	82.13	83.00	60.51	15,11,816
Sep 2024	81.95	+25.7%	66.75	91.87	63.27	1,12,53,689
Aug 2024	65.18	−2.2%	67.01	69.95	60.12	13,44,390
Jul 2024	66.63	+3.5%	65.90	72.97	58.66	20,61,534
Jun 2024	64.36	+2.9%	63.75	70.60	53.55	13,58,616
May 2024	62.55	−11.2%	71.90	72.40	61.65	6,45,965
Apr 2024	70.40	+16.2%	61.50	77.60	60.80	23,15,759
Mar 2024	60.60	−5.5%	64.65	74.15	54.40	17,88,185
Feb 2024	64.15	−4.6%	68.90	79.00	60.35	31,86,087
Jan 2024	67.25	+24.2%	54.95	75.00	53.45	61,72,967
Dec 2023	54.15	+2.3%	54.70	63.50	50.75	36,10,999
Nov 2023	52.95	+12.7%	47.20	56.05	46.60	11,15,102
Oct 2023	47.00	−3.2%	48.55	55.90	45.35	12,04,300
Sep 2023	48.55	+1.3%	48.20	54.25	46.00	13,42,901
Aug 2023	47.95	+3.9%	45.40	51.20	44.40	10,99,852
Jul 2023	46.15	+3.9%	45.25	49.70	44.00	7,18,957
Jun 2023	44.40	−0.4%	44.90	47.10	43.20	5,38,193
May 2023	44.60	−2.9%	45.95	46.75	41.30	3,63,777
Apr 2023	45.95	+11.0%	41.40	48.50	41.40	4,27,635
Mar 2023	41.40	−7.5%	46.80	47.80	39.30	5,31,611
Feb 2023	44.75	−10.1%	50.70	52.60	42.35	6,65,880
Jan 2023	49.75	−9.9%	56.00	59.15	48.00	6,31,616
Dec 2022	55.20	−1.4%	55.95	65.00	51.60	23,04,742
Nov 2022	56.00	−0.7%	58.90	64.75	46.85	40,27,475
Oct 2022	56.40	+18.0%	48.45	56.40	46.55	7,00,226
Sep 2022	47.80	−7.8%	50.85	54.90	46.50	4,02,857
Aug 2022	51.85	+1.7%	51.00	55.60	49.40	4,68,436
Jul 2022	51.00	+0.4%	49.60	62.50	44.35	10,95,133
Jun 2022	50.80	−11.0%	57.30	58.35	39.60	11,86,532
May 2022	57.10	−7.9%	61.90	67.60	54.00	4,27,074
Apr 2022	62.00	+7.5%	60.50	72.35	58.05	8,39,950
Mar 2022	57.65	−6.4%	61.60	69.80	55.65	6,65,023
Feb 2022	61.60	−21.1%	79.70	81.15	55.50	8,12,517
Jan 2022	78.10	+25.3%	63.40	107.00	60.10	78,27,881
Dec 2021	62.35	+3.8%	61.60	64.95	57.80	8,04,229
Nov 2021	60.05	−1.7%	63.65	64.40	54.45	4,76,286
Oct 2021	61.10	−2.7%	62.05	75.30	60.00	10,03,836
Sep 2021	62.80	−0.9%	63.00	65.00	60.05	4,42,102
Aug 2021	63.35	−9.8%	71.90	73.00	57.10	9,12,754
Jul 2021	70.25	+3.4%	67.55	92.15	65.05	39,47,017
Jun 2021	67.95	−0.7%	68.50	77.70	61.70	12,79,891
May 2021	68.40	−7.7%	70.40	79.40	67.55	11,39,830
Apr 2021	74.10	+12.5%	65.85	85.50	62.50	10,65,945
Mar 2021	65.85	−23.6%	90.45	99.80	62.95	18,37,020
Feb 2021	86.15	−16.3%	97.80	99.90	58.30	29,18,005
Jan 2021	102.90	−41.0%	165.60	211.80	102.90	23,32,633
Dec 2020	174.30	−20.3%	229.65	356.10	174.30	13,83,670
Nov 2020	218.75	+116.7%	95.95	218.75	91.20	20,55,840
Oct 2020	100.95	+85.7%	56.00	116.50	52.45	18,10,777
Sep 2020	54.35	+59.4%	32.40	59.05	29.30	12,43,224
Aug 2020	34.10	+24.7%	26.00	43.50	21.25	10,20,522
Jul 2020	27.35	+113.7%	13.25	27.35	12.20	7,35,863
Jun 2020	12.80	−4.8%	14.05	15.05	12.10	3,04,077
May 2020	13.45	−10.9%	14.35	15.35	11.15	5,50,042
Apr 2020	15.10	+101.3%	7.80	16.60	7.20	3,17,582
Mar 2020	7.50	−6.3%	8.40	9.45	6.45	2,15,399
Feb 2020	8.00	−35.0%	12.00	12.60	7.95	1,32,885
Jan 2020	12.30	−40.3%	19.60	19.60	11.40	3,18,904
Dec 2019	20.60	+142.4%	8.90	22.70	8.90	4,06,820
Nov 2019	8.50	+91.0%	4.45	8.50	4.25	51,876
Oct 2019	4.45	−2.2%	4.55	4.65	4.05	25,375
Sep 2019	4.55	−5.2%	4.75	5.45	4.45	16,298
Aug 2019	4.80	−22.6%	6.00	6.00	4.75	11,853
Jul 2019	6.20	+3.3%	6.00	6.60	5.15	18,332
Jun 2019	6.00	−16.7%	7.20	7.80	6.00	9,418
May 2019	7.20	−6.5%	7.70	7.70	6.20	11,424
Apr 2019	7.70	+10.8%	7.00	8.05	6.65	41,137
Mar 2019	6.95	+3.7%	6.40	7.75	6.40	44,298
Feb 2019	6.70	−3.6%	6.75	6.80	5.75	22,843
Jan 2019	6.95	+1.5%	6.85	7.20	6.30	14,401
Dec 2018	6.85	−1.4%	7.00	7.95	6.60	26,496
Nov 2018	6.95	−7.3%	7.50	9.25	6.65	46,320
Oct 2018	7.50	−12.3%	8.55	8.55	6.40	31,127
Sep 2018	8.55	−11.9%	9.70	10.25	8.20	42,493
Aug 2018	9.70	−17.1%	11.20	11.70	9.60	78,824
Jul 2018	11.70	+3.1%	10.80	12.60	10.45	18,435
Jun 2018	11.35	−14.7%	13.30	14.40	11.35	17,404
May 2018	13.30	−10.7%	14.20	15.30	12.75	17,365
Apr 2018	14.90	+7.6%	14.00	15.80	13.40	24,696
Mar 2018	13.85	−13.2%	15.70	16.00	13.10	34,597
Feb 2018	15.95	+6.3%	15.50	17.70	13.75	81,411
Jan 2018	15.00	−14.3%	17.55	18.65	14.55	1,50,333
Dec 2017	17.50	−4.6%	19.25	19.25	15.80	75,833
Nov 2017	18.35	−16.4%	22.90	23.85	16.75	54,805
Oct 2017	21.95	+35.5%	17.00	23.00	15.85	74,354
Sep 2017	16.20	−8.0%	17.95	18.45	15.00	62,513
Aug 2017	17.60	−22.6%	22.00	22.00	16.55	36,525
Jul 2017	22.75	–	22.00	23.00	20.90	2,577

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	29.80	30.01	29.05	29.26	29.46	2,773	71.4%
27 Oct 2026	27.83	30.75	27.83	29.92	29.22	8,063	51.8%
26 Oct 2026	28.86	28.86	27.21	28.03	28.18	9,688	62.1%
23 Oct 2026	29.00	29.55	28.31	28.86	28.77	3,192	51.9%
22 Oct 2026	28.71	30.00	28.71	29.04	29.27	4,928	80.8%
21 Oct 2026	30.56	30.89	29.25	29.52	29.84	11,171	51.5%
19 Oct 2026	31.40	31.40	29.50	30.26	30.55	16,938	49.7%
16 Oct 2026	30.48	30.73	29.62	30.18	30.43	2,033	79.3%
15 Oct 2026	30.21	30.74	29.50	29.90	30.11	8,695	82.8%
14 Oct 2026	30.70	31.50	30.06	30.51	30.92	5,492	66.6%
13 Oct 2026	29.87	30.78	29.85	30.18	30.23	7,031	71.9%
12 Oct 2026	29.55	31.49	29.55	30.19	30.58	2,149	76.0%
9 Oct 2026	29.52	30.75	29.16	30.15	30.25	5,201	91.9%
8 Oct 2026	30.01	30.80	28.55	29.52	29.63	10,323	61.4%
7 Oct 2026	30.12	30.65	30.00	30.43	30.24	2,965	71.3%
6 Oct 2026	29.31	30.70	29.31	30.11	29.94	9,125	55.7%
5 Oct 2026	29.31	30.94	29.17	29.64	29.91	14,099	52.1%
1 Oct 2026	30.40	30.73	29.01	29.31	29.84	15,611	58.7%
30 Sep 2026	30.51	31.81	29.60	30.38	30.75	18,556	66.0%
29 Sep 2026	31.36	31.99	31.30	31.52	31.55	8,360	64.7%
28 Sep 2026	32.15	32.79	31.41	31.51	31.91	7,424	81.2%
25 Sep 2026	32.11	32.98	32.11	32.44	32.46	5,741	69.0%

Prices in ₹ per share as traded, not adjusted.