Bacil Pharma Limited (BOM:524516)
India · Delayed Price · Currency is INR 36.90
0.00 (0.00%)
At close: Aug 25, 2025
Bacil Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -2.00% | 1 |
| Apr 28, 2025 | 38.00 | 41.40 | 38.00 | 41.40 | 41.40 | 5.00% | 19,505 |
| Apr 21, 2025 | 40.47 | 40.47 | 39.43 | 39.43 | 39.43 | -4.99% | 5,128 |
| Apr 15, 2025 | 43.68 | 45.75 | 41.50 | 41.50 | 41.50 | -4.99% | 5,600 |
| Apr 4, 2025 | 45.90 | 45.90 | 43.51 | 43.68 | 43.68 | -4.59% | 1,227 |
| Apr 3, 2025 | 45.95 | 45.95 | 41.63 | 45.78 | 45.78 | 4.47% | 8,140 |
| Apr 2, 2025 | 43.61 | 46.72 | 42.28 | 43.82 | 43.82 | -1.53% | 43,614 |
| Apr 1, 2025 | 43.99 | 44.60 | 40.51 | 44.50 | 44.50 | 4.73% | 5,676 |
| Mar 28, 2025 | 42.10 | 43.99 | 39.82 | 42.49 | 42.49 | 1.41% | 9,085 |
| Mar 27, 2025 | 40.03 | 42.00 | 38.03 | 41.90 | 41.90 | 4.67% | 77,409 |
| Mar 26, 2025 | 40.00 | 42.00 | 39.60 | 40.03 | 40.03 | -3.10% | 2,048 |
| Mar 25, 2025 | 41.50 | 42.00 | 38.00 | 41.31 | 41.31 | 3.28% | 115,449 |
| Mar 24, 2025 | 42.58 | 42.58 | 38.56 | 40.00 | 40.00 | -1.38% | 103,990 |
| Mar 21, 2025 | 40.50 | 40.56 | 36.73 | 40.56 | 40.56 | 5.00% | 210,256 |
| Mar 20, 2025 | 41.50 | 41.89 | 38.00 | 38.63 | 38.63 | -3.18% | 25,513 |
| Mar 19, 2025 | 40.50 | 40.50 | 37.05 | 39.90 | 39.90 | 2.31% | 4,512 |
| Mar 18, 2025 | 35.88 | 39.30 | 35.88 | 39.00 | 39.00 | 3.31% | 3,956 |
| Mar 17, 2025 | 38.40 | 38.40 | 37.32 | 37.75 | 37.75 | 3.17% | 6,756 |
| Mar 13, 2025 | 35.88 | 36.59 | 35.88 | 36.59 | 36.59 | 1.98% | 2,466 |
| Mar 12, 2025 | 34.48 | 35.88 | 34.48 | 35.88 | 35.88 | 1.99% | 68,921 |
| Mar 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.98% | 63,206 |
| Mar 10, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.99% | 126,188 |
| Mar 7, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.98% | 1,328 |
| Mar 6, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.99% | 1,232 |
| Mar 5, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -1.98% | 3,492 |
| Mar 4, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -1.99% | 6,994 |