Bastogi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.81	0.82	0.78	0.79	0.79	-2.00%	22,196
Feb 2, 2026	0.81	0.84	0.80	0.80	0.80	-0.25%	20,198
Jan 30, 2026	0.81	0.83	0.79	0.80	0.80	1.26%	34,960
Jan 29, 2026	0.80	0.81	0.79	0.79	0.79	1.02%	15,667
Jan 28, 2026	0.79	0.80	0.79	0.79	0.79	-0.76%	5,750
Jan 27, 2026	0.83	0.83	0.79	0.79	0.79	-1.25%	14,336
Jan 26, 2026	0.80	0.83	0.80	0.80	0.80	-0.74%	7,810
Jan 23, 2026	0.81	0.81	0.77	0.81	0.81	2.54%	49,400
Jan 22, 2026	0.81	0.81	0.78	0.79	0.79	-0.25%	13,006
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	-	500
Jan 20, 2026	0.80	0.84	0.79	0.79	0.79	-1.99%	24,941
Jan 19, 2026	0.80	0.83	0.80	0.81	0.81	-1.47%	13,747
Jan 16, 2026	0.84	0.84	0.82	0.82	0.82	-1.92%	19,399
Jan 15, 2026	0.82	0.84	0.82	0.83	0.83	0.48%	3,257
Jan 14, 2026	0.83	0.85	0.83	0.83	0.83	-0.48%	22,120
Jan 13, 2026	0.83	0.84	0.81	0.83	0.83	0.48%	39,090
Jan 12, 2026	0.82	0.83	0.80	0.83	0.83	1.72%	18,028
Jan 9, 2026	0.79	0.82	0.78	0.82	0.82	3.29%	35,931
Jan 8, 2026	0.79	0.80	0.77	0.79	0.79	-	25,906
Jan 7, 2026	0.78	0.79	0.77	0.79	0.79	0.25%	6,244
Jan 6, 2026	0.80	0.80	0.76	0.79	0.79	-2.72%	131,901
Jan 5, 2026	0.81	0.81	0.80	0.81	0.81	-0.25%	8,107
Jan 2, 2026	0.79	0.81	0.79	0.81	0.81	-0.25%	22,354
Dec 30, 2025	0.80	0.82	0.80	0.81	0.81	-0.49%	41,604
Dec 29, 2025	0.81	0.82	0.81	0.82	0.82	0.49%	7,274
Dec 23, 2025	0.79	0.82	0.79	0.81	0.81	1.75%	12,479
Dec 22, 2025	0.80	0.81	0.79	0.80	0.80	-1.72%	3,018
Dec 19, 2025	0.83	0.83	0.80	0.81	0.81	-0.73%	21,294
Dec 18, 2025	0.80	0.83	0.78	0.82	0.82	3.02%	18,549
Dec 17, 2025	0.80	0.80	0.79	0.80	0.80	-2.21%	14,983
Dec 16, 2025	0.80	0.81	0.78	0.81	0.81	0.49%	11,541
Dec 15, 2025	0.79	0.82	0.79	0.81	0.81	-0.98%	12,057
Dec 12, 2025	0.80	0.82	0.80	0.82	0.82	-0.24%	5,045
Dec 11, 2025	0.80	0.82	0.80	0.82	0.82	1.49%	3,007
Dec 10, 2025	0.81	0.82	0.79	0.81	0.81	-1.46%	26,633
Dec 9, 2025	0.81	0.82	0.80	0.82	0.82	-0.97%	2,785
Dec 8, 2025	0.83	0.83	0.81	0.83	0.83	-	22,207
Dec 5, 2025	0.82	0.83	0.82	0.83	0.83	0.49%	1,310
Dec 4, 2025	0.82	0.83	0.81	0.82	0.82	-0.48%	8,087
Dec 3, 2025	0.82	0.83	0.81	0.83	0.83	-	9,714
Dec 2, 2025	0.81	0.83	0.81	0.83	0.83	-1.43%	1,327
Dec 1, 2025	0.83	0.85	0.81	0.84	0.84	1.94%	7,822
Nov 28, 2025	0.81	0.84	0.81	0.82	0.82	-2.83%	10,024
Nov 27, 2025	0.83	0.85	0.80	0.85	0.85	3.41%	35,093
Nov 26, 2025	0.82	0.83	0.81	0.82	0.82	-	4,054
Nov 25, 2025	0.83	0.84	0.81	0.82	0.82	-0.97%	21,613
Nov 24, 2025	0.85	0.85	0.82	0.83	0.83	-2.59%	2,740
Nov 21, 2025	0.84	0.85	0.82	0.85	0.85	-0.23%	38,847
Nov 20, 2025	0.84	0.85	0.84	0.85	0.85	1.43%	3,910
Nov 19, 2025	0.84	0.86	0.83	0.84	0.84	-1.18%	30,569