Bastogi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 6, 2025	0.79	0.92	0.79	0.91	0.91	16.15%	462,776
Oct 3, 2025	0.79	0.79	0.76	0.78	0.78	-0.26%	77,561
Oct 2, 2025	0.78	0.80	0.77	0.78	0.78	0.26%	26,538
Oct 1, 2025	0.78	0.80	0.76	0.78	0.78	-0.51%	105,175
Sep 30, 2025	0.78	0.80	0.77	0.78	0.78	1.03%	97,615
Sep 29, 2025	0.76	0.78	0.76	0.78	0.78	2.92%	164,507
Sep 26, 2025	0.76	0.76	0.75	0.75	0.75	-1.82%	46,069
Sep 25, 2025	0.74	0.77	0.72	0.77	0.77	2.95%	31,533
Sep 24, 2025	0.75	0.76	0.74	0.75	0.75	-0.27%	21,013
Sep 23, 2025	0.78	0.78	0.74	0.75	0.75	-3.11%	173,668
Sep 22, 2025	0.75	0.79	0.75	0.77	0.77	4.89%	291,008
Sep 19, 2025	0.70	0.74	0.67	0.74	0.74	6.05%	398,178
Sep 18, 2025	0.70	0.70	0.68	0.69	0.69	0.29%	23,356
Sep 17, 2025	0.68	0.70	0.68	0.69	0.69	-0.57%	25,173
Sep 16, 2025	0.70	0.70	0.68	0.70	0.70	-0.29%	8,828
Sep 15, 2025	0.69	0.70	0.68	0.70	0.70	2.05%	63,351
Sep 12, 2025	0.70	0.70	0.66	0.68	0.68	0.88%	21,820
Sep 11, 2025	0.69	0.69	0.66	0.68	0.68	0.30%	9,851
Sep 10, 2025	0.68	0.69	0.66	0.68	0.68	-1.17%	42,806
Sep 9, 2025	0.68	0.68	0.68	0.68	0.68	0.59%	4,607
Sep 8, 2025	0.68	0.68	0.67	0.68	0.68	-	24,724
Sep 5, 2025	0.67	0.68	0.66	0.68	0.68	0.89%	24,827
Sep 4, 2025	0.68	0.68	0.65	0.67	0.67	1.20%	22,488
Sep 3, 2025	0.70	0.70	0.66	0.67	0.67	-0.60%	20,761
Sep 2, 2025	0.68	0.68	0.66	0.67	0.67	-	5,306
Sep 1, 2025	0.69	0.70	0.66	0.67	0.67	-3.18%	99,282
Aug 29, 2025	0.68	0.71	0.68	0.69	0.69	0.58%	45,542
Aug 28, 2025	0.69	0.71	0.67	0.69	0.69	-	88,926
Aug 27, 2025	0.72	0.76	0.68	0.69	0.69	-1.71%	289,230
Aug 26, 2025	0.76	0.80	0.70	0.70	0.70	-7.65%	602,296
Aug 25, 2025	0.62	0.76	0.62	0.76	0.76	21.86%	724,413
Aug 22, 2025	0.63	0.63	0.59	0.62	0.62	-0.32%	80,398
Aug 21, 2025	0.63	0.63	0.61	0.62	0.62	0.97%	14,535
Aug 20, 2025	0.61	0.63	0.59	0.62	0.62	-	51,633
Aug 19, 2025	0.59	0.62	0.57	0.62	0.62	-0.32%	7,001
Aug 18, 2025	0.63	0.63	0.61	0.62	0.62	0.32%	10,631