Bafna Pharmaceuticals Limited (BOM:532989)
India · Delayed Price · Currency is INR 85.47
-2.52 (-2.86%)
At close: Aug 1, 2025
Bafna Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.99 | 88.00 | 84.70 | 85.47 | 85.47 | -2.86% | 791 |
| Jul 31, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - | 1 |
| Jul 30, 2025 | 88.18 | 88.25 | 87.99 | 87.99 | 87.99 | -2.41% | 31 |
| Jul 29, 2025 | 88.37 | 91.00 | 88.20 | 90.16 | 90.16 | 0.76% | 787 |
| Jul 28, 2025 | 90.74 | 91.03 | 89.05 | 89.48 | 89.48 | -0.15% | 1,188 |
| Jul 25, 2025 | 90.15 | 90.31 | 89.01 | 89.61 | 89.61 | 0.70% | 719 |
| Jul 24, 2025 | 85.03 | 90.80 | 85.03 | 88.99 | 88.99 | -0.57% | 800 |
| Jul 23, 2025 | 91.97 | 93.00 | 88.46 | 89.50 | 89.50 | -1.03% | 2,356 |
| Jul 22, 2025 | 89.65 | 90.43 | 89.00 | 90.43 | 90.43 | 0.87% | 405 |
| Jul 21, 2025 | 88.96 | 90.88 | 88.33 | 89.65 | 89.65 | 0.73% | 1,628 |
| Jul 18, 2025 | 89.94 | 90.04 | 89.00 | 89.00 | 89.00 | -1.18% | 282 |
| Jul 17, 2025 | 94.12 | 94.12 | 88.80 | 90.06 | 90.06 | 0.47% | 603 |
| Jul 16, 2025 | 90.09 | 91.80 | 88.42 | 89.64 | 89.64 | 1.86% | 2,931 |
| Jul 15, 2025 | 85.99 | 88.00 | 84.91 | 88.00 | 88.00 | 4.74% | 893 |
| Jul 14, 2025 | 85.22 | 86.00 | 80.11 | 84.02 | 84.02 | 0.56% | 545 |
| Jul 11, 2025 | 85.21 | 85.33 | 82.63 | 83.55 | 83.55 | -1.40% | 1,561 |
| Jul 10, 2025 | 85.86 | 85.86 | 83.82 | 84.74 | 84.74 | -1.30% | 520 |
| Jul 9, 2025 | 82.50 | 85.98 | 81.70 | 85.86 | 85.86 | 0.50% | 3,112 |
| Jul 8, 2025 | 86.01 | 87.00 | 83.76 | 85.43 | 85.43 | -1.57% | 2,779 |
| Jul 7, 2025 | 89.50 | 89.50 | 86.02 | 86.79 | 86.79 | -2.97% | 2,226 |
| Jul 4, 2025 | 90.92 | 93.20 | 87.50 | 89.45 | 89.45 | -0.95% | 5,186 |
| Jul 3, 2025 | 94.00 | 94.90 | 88.41 | 90.31 | 90.31 | -0.13% | 7,141 |
| Jul 2, 2025 | 90.30 | 90.43 | 90.30 | 90.43 | 90.43 | 4.99% | 300 |
| Jul 1, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 5.00% | 428 |
| Jun 30, 2025 | 82.03 | 82.03 | 81.80 | 82.03 | 82.03 | 4.99% | 783 |
| Jun 27, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 5.00% | 5 |
| Jun 26, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.54% | 1 |
| Jun 23, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 10 |
| Jun 20, 2025 | 75.00 | 78.00 | 74.01 | 74.01 | 74.01 | -1.32% | 746 |
| Jun 19, 2025 | 77.97 | 77.97 | 75.00 | 75.00 | 75.00 | - | 1,126 |
| Jun 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.66% | 1,250 |
| Jun 17, 2025 | 75.96 | 76.00 | 74.51 | 74.51 | 74.51 | -1.96% | 2,642 |
| Jun 16, 2025 | 74.27 | 76.00 | 74.27 | 76.00 | 76.00 | 2.33% | 350 |
| Jun 13, 2025 | 72.25 | 74.40 | 72.25 | 74.27 | 74.27 | -0.19% | 372 |
| Jun 12, 2025 | 75.00 | 75.29 | 73.02 | 74.41 | 74.41 | -0.79% | 580 |
| Jun 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.60% | 110 |
| Jun 10, 2025 | 75.00 | 75.99 | 73.10 | 73.10 | 73.10 | -2.53% | 3,260 |
| Jun 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 250 |
| Jun 6, 2025 | 73.50 | 74.50 | 73.00 | 73.00 | 73.00 | -2.01% | 448 |
| Jun 5, 2025 | 74.95 | 75.50 | 73.00 | 74.50 | 74.50 | -0.60% | 491 |
| Jun 4, 2025 | 75.97 | 75.97 | 74.43 | 74.95 | 74.95 | -1.34% | 1,209 |
| Jun 3, 2025 | 74.00 | 75.97 | 74.00 | 75.97 | 75.97 | 2.66% | 150 |
| Jun 2, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.32% | 1,348 |
| May 30, 2025 | 75.00 | 75.00 | 74.99 | 74.99 | 74.99 | 1.99% | 468 |
| May 28, 2025 | 75.99 | 76.00 | 73.51 | 73.53 | 73.53 | -1.30% | 1,600 |
| May 27, 2025 | 74.30 | 75.97 | 74.30 | 74.50 | 74.50 | 2.05% | 251 |
| May 23, 2025 | 73.18 | 73.26 | 72.60 | 73.00 | 73.00 | -1.68% | 10,272 |
| May 22, 2025 | 73.08 | 76.00 | 73.00 | 74.25 | 74.25 | -2.04% | 1,141 |
| May 21, 2025 | 76.20 | 77.60 | 74.26 | 75.80 | 75.80 | -0.52% | 2,800 |
| May 20, 2025 | 77.63 | 77.63 | 76.20 | 76.20 | 76.20 | -0.65% | 295 |