Bacil Pharma Limited (BOM:524516)
India · Delayed Price · Currency is INR 23.38
+0.95 (4.24%)
At close: Sep 22, 2026
Bacil Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.54 | 23.55 | 22.60 | 23.38 | 23.38 | 4.24% | 44,901 |
| Sep 21, 2026 | 21.49 | 22.51 | 20.37 | 22.43 | 22.43 | 4.62% | 25,272 |
| Sep 18, 2026 | 20.77 | 21.50 | 20.00 | 21.44 | 21.44 | 3.78% | 39,412 |
| Sep 17, 2026 | 22.00 | 22.15 | 20.05 | 20.66 | 20.66 | -2.09% | 160,401 |
| Sep 16, 2026 | 21.35 | 21.35 | 19.33 | 21.10 | 21.10 | 3.74% | 123,042 |
| Sep 15, 2026 | 20.34 | 20.34 | 20.00 | 20.34 | 20.34 | 4.95% | 140,076 |
| Sep 11, 2026 | 19.24 | 19.38 | 18.83 | 19.38 | 19.38 | 4.98% | 72,699 |
| Sep 10, 2026 | 18.00 | 18.58 | 16.82 | 18.46 | 18.46 | 4.29% | 160,075 |
| Sep 9, 2026 | 17.70 | 17.70 | 17.00 | 17.70 | 17.70 | 4.98% | 19,737 |
| Sep 8, 2026 | 16.86 | 16.86 | 16.80 | 16.86 | 16.86 | 4.98% | 25,506 |
| Sep 7, 2026 | 16.06 | 16.06 | 15.10 | 16.06 | 16.06 | 4.97% | 64,451 |
| Sep 4, 2026 | 15.25 | 15.30 | 14.65 | 15.30 | 15.30 | 4.94% | 20,094 |
| Sep 3, 2026 | 14.17 | 14.58 | 14.17 | 14.58 | 14.58 | 4.97% | 49,671 |
| Sep 2, 2026 | 13.30 | 13.89 | 13.00 | 13.89 | 13.89 | 4.99% | 66,046 |
| Sep 1, 2026 | 13.23 | 13.23 | 12.25 | 13.23 | 13.23 | 5.00% | 33,990 |
| Aug 31, 2026 | 12.59 | 12.60 | 12.57 | 12.60 | 12.60 | 5.00% | 18,332 |
| Aug 28, 2026 | 11.40 | 12.00 | 11.23 | 12.00 | 12.00 | 4.99% | 135,833 |
| Aug 27, 2026 | 11.75 | 11.75 | 11.15 | 11.43 | 11.43 | -1.64% | 27,155 |
| Aug 26, 2026 | 11.69 | 11.70 | 10.65 | 11.62 | 11.62 | 3.66% | 39,026 |
| Aug 25, 2026 | 12.35 | 12.35 | 11.20 | 11.21 | 11.21 | -4.84% | 90,655 |
| Aug 24, 2026 | 12.55 | 12.90 | 11.69 | 11.78 | 11.78 | -4.23% | 96,630 |
| Aug 21, 2026 | 12.45 | 12.45 | 12.05 | 12.30 | 12.30 | 3.71% | 66,647 |
| Aug 20, 2026 | 11.01 | 11.86 | 11.00 | 11.86 | 11.86 | 4.96% | 153,175 |
| Aug 19, 2026 | 11.26 | 12.44 | 11.26 | 11.30 | 11.30 | -4.64% | 1,505,713 |
| Aug 18, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.97% | 7,728 |
| Aug 17, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -4.95% | 47,747 |
| Aug 14, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -5.00% | 7,088 |
| Aug 13, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -4.96% | 25,669 |
| Aug 12, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -4.97% | 76,650 |
| Aug 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -4.97% | 27,199 |
| Aug 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -4.96% | 36,967 |
| Aug 7, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -4.99% | 5,562 |
| Aug 6, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -4.96% | 6,715 |
| Aug 5, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -4.97% | 93,615 |
| Aug 4, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -4.96% | 63,257 |
| Aug 3, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -4.99% | 8,062 |
| Jul 31, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.96% | 7,526 |
| Jul 30, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -4.96% | 3,995 |
| Jul 29, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.99% | 4,676 |
| Jul 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -4.96% | 4,329 |
| Jul 27, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -5.00% | 111,207 |
| Jul 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.99% | 366 |
| Jul 23, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -4.99% | 748 |
| Jul 22, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -4.99% | 3,408 |
| Jul 21, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -5.00% | 6,327 |
| Jul 20, 2026 | 37.25 | 38.00 | 34.61 | 34.61 | 34.61 | -5.00% | 368,204 |
| Jul 17, 2026 | 37.15 | 37.49 | 35.13 | 36.43 | 36.43 | -1.46% | 608,573 |
| Jul 16, 2026 | 37.90 | 37.90 | 35.66 | 36.97 | 36.97 | 0.63% | 103,550 |
| Jul 15, 2026 | 38.99 | 38.99 | 36.12 | 36.74 | 36.74 | -2.34% | 194,934 |
| Jul 14, 2026 | 38.60 | 38.60 | 36.72 | 37.62 | 37.62 | 0.27% | 245,793 |