Bacil Pharma Limited (BOM:524516)
India · Delayed Price · Currency is INR 56.93
+0.44 (0.78%)
At close: May 8, 2026
Bacil Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 56.49 | 58.97 | 53.67 | 56.93 | 56.93 | 0.78% | 1,742 |
| May 7, 2026 | 54.15 | 56.98 | 54.15 | 56.49 | 56.49 | -0.88% | 1,543 |
| May 6, 2026 | 55.98 | 56.99 | 52.27 | 56.99 | 56.99 | 3.64% | 102 |
| May 5, 2026 | 55.00 | 55.00 | 53.90 | 54.99 | 54.99 | -1.24% | 146 |
| May 4, 2026 | 54.12 | 55.70 | 54.11 | 55.68 | 55.68 | -2.23% | 1,825 |
| Apr 30, 2026 | 57.00 | 57.42 | 54.81 | 56.95 | 56.95 | -0.82% | 420 |
| Apr 29, 2026 | 58.50 | 58.50 | 54.02 | 57.42 | 57.42 | 2.55% | 1,763 |
| Apr 28, 2026 | 52.67 | 57.74 | 52.66 | 55.99 | 55.99 | 1.80% | 2,453 |
| Apr 27, 2026 | 57.00 | 57.00 | 53.26 | 55.00 | 55.00 | -1.84% | 1,612 |
| Apr 24, 2026 | 56.16 | 58.90 | 56.03 | 56.03 | 56.03 | -4.99% | 1,115 |
| Apr 23, 2026 | 59.00 | 59.98 | 56.15 | 58.97 | 58.97 | -0.05% | 1,221 |
| Apr 22, 2026 | 60.00 | 61.80 | 56.06 | 59.00 | 59.00 | 0.08% | 2,232 |
| Apr 21, 2026 | 56.00 | 59.00 | 53.62 | 58.95 | 58.95 | 4.45% | 7,789 |
| Apr 20, 2026 | 52.50 | 56.70 | 51.33 | 56.44 | 56.44 | 4.50% | 1,590 |
| Apr 17, 2026 | 55.93 | 55.95 | 54.00 | 54.01 | 54.01 | -0.66% | 1,291 |
| Apr 16, 2026 | 58.00 | 58.00 | 54.00 | 54.37 | 54.37 | -3.57% | 4,480 |
| Apr 15, 2026 | 59.80 | 59.80 | 54.56 | 56.38 | 56.38 | -1.19% | 8,359 |
| Apr 13, 2026 | 57.12 | 60.45 | 57.01 | 57.06 | 57.06 | -4.73% | 981 |
| Apr 10, 2026 | 61.80 | 61.80 | 57.51 | 59.89 | 59.89 | 0.88% | 6,397 |
| Apr 9, 2026 | 60.00 | 60.00 | 56.33 | 59.37 | 59.37 | 0.66% | 7,645 |
| Apr 8, 2026 | 60.00 | 60.00 | 55.11 | 58.98 | 58.98 | 1.71% | 15,039 |
| Apr 7, 2026 | 57.80 | 57.99 | 57.80 | 57.99 | 57.99 | 5.00% | 13,652 |
| Apr 6, 2026 | 55.23 | 55.23 | 55.20 | 55.23 | 55.23 | 5.00% | 12,276 |
| Apr 2, 2026 | 52.50 | 52.60 | 48.60 | 52.60 | 52.60 | 4.99% | 10,075 |
| Apr 1, 2026 | 47.73 | 50.11 | 45.42 | 50.10 | 50.10 | 4.97% | 51,378 |
| Mar 30, 2026 | 46.05 | 48.35 | 44.00 | 47.73 | 47.73 | 3.65% | 13,117 |
| Mar 27, 2026 | 47.50 | 49.50 | 46.05 | 46.05 | 46.05 | -4.99% | 77,538 |
| Mar 25, 2026 | 50.00 | 50.00 | 46.51 | 48.47 | 48.47 | -0.33% | 15,109 |
| Mar 24, 2026 | 49.00 | 49.00 | 46.04 | 48.63 | 48.63 | 2.27% | 11,959 |
| Mar 23, 2026 | 51.79 | 51.79 | 47.02 | 47.55 | 47.55 | -3.92% | 15,830 |
| Mar 20, 2026 | 48.45 | 50.88 | 46.60 | 49.49 | 49.49 | 1.94% | 19,940 |
| Mar 19, 2026 | 49.90 | 49.90 | 46.00 | 48.55 | 48.55 | 1.36% | 4,119 |
| Mar 18, 2026 | 50.88 | 50.88 | 46.11 | 47.90 | 47.90 | -1.30% | 8,581 |
| Mar 17, 2026 | 47.86 | 49.50 | 46.40 | 48.53 | 48.53 | -0.63% | 2,358 |
| Mar 16, 2026 | 49.58 | 49.58 | 44.90 | 48.84 | 48.84 | 3.41% | 216 |
| Mar 13, 2026 | 51.07 | 51.07 | 47.00 | 47.23 | 47.23 | -2.94% | 1,201 |
| Mar 12, 2026 | 50.00 | 50.00 | 46.67 | 48.66 | 48.66 | 1.00% | 22,210 |
| Mar 11, 2026 | 50.00 | 50.80 | 48.10 | 48.18 | 48.18 | -4.84% | 64,042 |
| Mar 10, 2026 | 50.00 | 51.90 | 49.03 | 50.63 | 50.63 | 1.26% | 25,781 |
| Mar 9, 2026 | 51.80 | 51.80 | 49.01 | 50.00 | 50.00 | 0.10% | 12,754 |
| Mar 6, 2026 | 50.29 | 50.90 | 49.00 | 49.95 | 49.95 | 2.99% | 20,838 |
| Mar 5, 2026 | 49.09 | 49.09 | 45.02 | 48.50 | 48.50 | 3.39% | 24,412 |
| Mar 4, 2026 | 47.99 | 48.00 | 43.71 | 46.91 | 46.91 | 1.96% | 34,228 |
| Mar 2, 2026 | 47.38 | 49.00 | 46.01 | 46.01 | 46.01 | -4.84% | 11,395 |
| Feb 27, 2026 | 49.00 | 49.00 | 46.55 | 48.35 | 48.35 | -1.31% | 15,365 |
| Feb 26, 2026 | 50.89 | 50.89 | 47.53 | 48.99 | 48.99 | -1.49% | 20,777 |
| Feb 25, 2026 | 50.99 | 50.99 | 48.00 | 49.73 | 49.73 | -0.54% | 23,214 |
| Feb 24, 2026 | 48.50 | 51.44 | 47.66 | 50.00 | 50.00 | 0.85% | 19,665 |
| Feb 23, 2026 | 49.94 | 49.94 | 46.30 | 49.58 | 49.58 | 4.44% | 30,863 |
| Feb 20, 2026 | 51.46 | 51.46 | 43.42 | 47.47 | 47.47 | 0.98% | 26,775 |