Bastogi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	0.84	0.85	0.82	0.85	0.85	1.19%	45,461
Nov 17, 2025	0.84	0.85	0.84	0.84	0.84	-2.10%	15,526
Nov 14, 2025	0.87	0.87	0.82	0.86	0.86	-0.92%	145,516
Nov 13, 2025	0.86	0.88	0.86	0.87	0.87	-0.23%	33,068
Nov 12, 2025	0.88	0.88	0.85	0.87	0.87	-0.23%	23,661
Nov 11, 2025	0.88	0.89	0.85	0.87	0.87	-	77,382
Nov 10, 2025	0.89	0.90	0.85	0.87	0.87	-1.14%	48,009
Nov 7, 2025	0.89	0.90	0.86	0.88	0.88	0.23%	59,957
Nov 6, 2025	0.89	0.90	0.88	0.88	0.88	-2.01%	3,940
Nov 5, 2025	0.85	0.91	0.85	0.90	0.90	-	108,925
Nov 4, 2025	0.87	0.90	0.85	0.90	0.90	2.52%	38,664
Nov 3, 2025	0.87	0.92	0.85	0.87	0.87	-0.46%	39,742
Oct 31, 2025	0.85	0.89	0.85	0.88	0.88	1.86%	22,162
Oct 30, 2025	0.85	0.87	0.85	0.86	0.86	-0.69%	12,474
Oct 29, 2025	0.86	0.87	0.85	0.87	0.87	0.23%	34,348
Oct 28, 2025	0.85	0.87	0.85	0.87	0.87	-0.46%	7,650
Oct 27, 2025	0.86	0.87	0.86	0.87	0.87	0.23%	14,954
Oct 24, 2025	0.86	0.88	0.86	0.87	0.87	0.93%	43,647
Oct 23, 2025	0.87	0.89	0.86	0.86	0.86	-0.69%	77,095
Oct 22, 2025	0.88	0.88	0.86	0.87	0.87	-1.59%	57,257
Oct 21, 2025	0.86	0.88	0.86	0.88	0.88	-0.23%	32,067
Oct 20, 2025	0.86	0.89	0.85	0.88	0.88	0.92%	41,775
Oct 17, 2025	0.88	0.92	0.84	0.87	0.87	-3.53%	149,777
Oct 16, 2025	0.91	0.91	0.89	0.91	0.91	-0.88%	66,222
Oct 15, 2025	0.91	0.91	0.89	0.91	0.91	0.22%	17,291
Oct 14, 2025	0.90	0.91	0.88	0.91	0.91	-0.87%	71,124
Oct 13, 2025	0.94	0.95	0.90	0.92	0.92	-1.08%	186,747
Oct 10, 2025	0.89	0.94	0.89	0.93	0.93	6.41%	187,951
Oct 9, 2025	0.91	0.91	0.87	0.87	0.87	-2.89%	74,184
Oct 8, 2025	0.90	0.94	0.87	0.90	0.90	-4.05%	214,070
Oct 7, 2025	0.91	0.96	0.91	0.94	0.94	3.53%	547,130