Bastogi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.05	1.08	0.99	1.01	1.01	-6.94%	250,754
Mar 2, 2026	1.04	1.09	1.03	1.08	1.08	-	56,610
Feb 27, 2026	1.10	1.10	1.08	1.08	1.08	-1.37%	24,727
Feb 26, 2026	1.10	1.10	1.07	1.10	1.10	0.46%	28,533
Feb 25, 2026	1.09	1.12	1.07	1.09	1.09	-	78,185
Feb 24, 2026	1.07	1.14	1.05	1.09	1.09	1.87%	130,405
Feb 23, 2026	1.04	1.10	1.04	1.07	1.07	1.90%	78,468
Feb 20, 2026	1.10	1.10	1.05	1.05	1.05	-1.87%	52,098
Feb 19, 2026	1.14	1.15	1.05	1.07	1.07	-5.73%	219,083
Feb 18, 2026	1.14	1.20	1.11	1.14	1.14	0.89%	276,512
Feb 17, 2026	1.18	1.18	1.09	1.13	1.13	-2.17%	149,806
Feb 16, 2026	1.16	1.20	1.13	1.15	1.15	-	76,143
Feb 13, 2026	1.12	1.20	1.12	1.15	1.15	2.68%	250,296
Feb 12, 2026	1.12	1.18	1.08	1.12	1.12	-1.32%	404,431
Feb 11, 2026	1.02	1.15	0.99	1.14	1.14	12.38%	672,072
Feb 10, 2026	0.96	1.04	0.94	1.01	1.01	7.45%	335,531
Feb 9, 2026	0.96	0.97	0.93	0.94	0.94	-1.88%	87,840
Feb 6, 2026	0.94	0.97	0.93	0.96	0.96	1.27%	171,591
Feb 5, 2026	0.96	0.96	0.93	0.95	0.95	-1.87%	175,114
Feb 4, 2026	0.98	1.03	0.94	0.96	0.96	22.65%	815,187
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