Bacil Pharma Limited (BOM:524516)
India · Delayed Price · Currency is INR 34.55
-1.81 (-4.98%)
At close: Oct 31, 2025
Bacil Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -5.00% | 643 |
| Nov 3, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -4.98% | 2,764 |
| Oct 31, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.98% | 2,490 |
| Oct 30, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -4.99% | 2,714 |
| Oct 29, 2025 | 39.00 | 39.00 | 38.27 | 38.27 | 38.27 | -4.99% | 201,411 |
| Oct 28, 2025 | 41.39 | 41.39 | 37.46 | 40.28 | 40.28 | 2.16% | 327,529 |
| Oct 27, 2025 | 38.73 | 40.00 | 37.55 | 39.43 | 39.43 | -0.23% | 170,254 |
| Oct 24, 2025 | 40.70 | 40.70 | 38.81 | 39.52 | 39.52 | -3.26% | 1,900 |
| Oct 23, 2025 | 41.10 | 41.98 | 40.85 | 40.85 | 40.85 | -5.00% | 4,817 |
| Oct 21, 2025 | 41.00 | 43.00 | 39.00 | 43.00 | 43.00 | 4.88% | 2,302 |
| Oct 20, 2025 | 42.99 | 43.00 | 41.00 | 41.00 | 41.00 | -0.27% | 2,021 |
| Oct 17, 2025 | 43.00 | 43.00 | 41.10 | 41.11 | 41.11 | -4.95% | 442 |
| Oct 16, 2025 | 41.00 | 43.34 | 39.22 | 43.25 | 43.25 | 4.77% | 5,995 |
| Oct 15, 2025 | 42.35 | 42.35 | 41.28 | 41.28 | 41.28 | -4.99% | 774 |
| Oct 14, 2025 | 45.50 | 45.50 | 41.70 | 43.45 | 43.45 | 0.18% | 1,694 |
| Oct 13, 2025 | 43.00 | 44.00 | 41.28 | 43.37 | 43.37 | 0.86% | 2,400 |
| Oct 10, 2025 | 43.80 | 43.80 | 41.61 | 43.00 | 43.00 | -1.83% | 17,273 |
| Oct 9, 2025 | 42.50 | 43.80 | 41.17 | 43.80 | 43.80 | 1.08% | 12,020 |
| Oct 8, 2025 | 44.00 | 46.00 | 42.12 | 43.33 | 43.33 | -1.21% | 7,059 |
| Oct 7, 2025 | 47.05 | 47.90 | 43.83 | 43.86 | 43.86 | -4.92% | 6,305 |
| Oct 6, 2025 | 43.69 | 46.75 | 42.40 | 46.13 | 46.13 | 3.48% | 7,222 |
| Oct 3, 2025 | 45.01 | 45.01 | 44.26 | 44.58 | 44.58 | 2.39% | 468 |
| Oct 1, 2025 | 43.65 | 44.90 | 41.02 | 43.54 | 43.54 | 1.56% | 7,321 |
| Sep 30, 2025 | 41.80 | 43.70 | 40.00 | 42.87 | 42.87 | 2.78% | 10,981 |
| Sep 29, 2025 | 40.37 | 41.95 | 39.10 | 41.71 | 41.71 | 3.32% | 8,479 |
| Sep 26, 2025 | 40.55 | 41.73 | 37.77 | 40.37 | 40.37 | 1.56% | 18,595 |
| Sep 25, 2025 | 40.00 | 40.00 | 37.65 | 39.75 | 39.75 | 0.45% | 6,292 |
| Sep 24, 2025 | 38.76 | 40.00 | 38.76 | 39.57 | 39.57 | 2.09% | 1,110 |
| Sep 23, 2025 | 38.97 | 38.99 | 36.62 | 38.76 | 38.76 | 2.51% | 2,367 |
| Sep 22, 2025 | 38.00 | 39.80 | 37.01 | 37.81 | 37.81 | -0.60% | 5,214 |
| Sep 19, 2025 | 36.29 | 38.10 | 34.80 | 38.04 | 38.04 | 4.82% | 6,717 |
| Sep 18, 2025 | 37.40 | 37.41 | 34.22 | 36.29 | 36.29 | 1.85% | 9,197 |
| Sep 17, 2025 | 33.26 | 36.65 | 33.26 | 35.63 | 35.63 | 2.06% | 8,913 |
| Sep 16, 2025 | 31.60 | 34.91 | 31.59 | 34.91 | 34.91 | 4.99% | 30,401 |
| Sep 15, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -5.00% | 25,510 |
| Sep 8, 2025 | 33.31 | 35.00 | 33.31 | 35.00 | 35.00 | -0.17% | 14,960 |
| Sep 1, 2025 | 35.06 | 35.10 | 35.06 | 35.06 | 35.06 | -4.99% | 4,000 |
| Aug 25, 2025 | 37.00 | 37.00 | 35.80 | 36.90 | 36.90 | -1.60% | 29,102 |
| Aug 18, 2025 | 35.63 | 37.50 | 35.63 | 37.50 | 37.50 | - | 45,701 |
| Aug 11, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.21% | 50 |
| Aug 4, 2025 | 37.58 | 37.58 | 35.71 | 37.58 | 37.58 | - | 144,411 |
| Jul 28, 2025 | 34.01 | 37.58 | 34.01 | 37.58 | 37.58 | 4.97% | 61,200 |
| Jun 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.99% | 111 |
| Jun 16, 2025 | 37.51 | 39.45 | 37.51 | 37.68 | 37.68 | -4.56% | 8,835 |
| Jun 9, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -4.98% | 1,000 |
| Jun 2, 2025 | 40.72 | 41.55 | 40.72 | 41.55 | 41.55 | - | 3,848 |
| May 26, 2025 | 43.70 | 43.70 | 41.55 | 41.55 | 41.55 | -4.92% | 101 |
| May 14, 2025 | 39.75 | 43.93 | 39.75 | 43.70 | 43.70 | 4.45% | 4,469 |
| May 13, 2025 | 37.87 | 41.84 | 37.87 | 41.84 | 41.84 | 4.97% | 3,171 |
| May 12, 2025 | 38.55 | 40.56 | 38.55 | 39.86 | 39.86 | -1.75% | 3,738 |