Bafna Pharmaceuticals Limited (BOM:532989)
India · Delayed Price · Currency is INR 132.50
-2.50 (-1.85%)
At close: Apr 22, 2026
BOM:532989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 139.40 | 139.40 | 135.00 | 135.00 | 135.00 | -5.00% | 438 |
| Apr 20, 2026 | 136.10 | 142.45 | 131.15 | 142.10 | 142.10 | 4.72% | 177 |
| Apr 17, 2026 | 129.25 | 135.70 | 129.25 | 135.70 | 135.70 | 4.99% | 220 |
| Apr 16, 2026 | 133.00 | 133.25 | 128.65 | 129.25 | 129.25 | -2.89% | 136 |
| Apr 15, 2026 | 134.00 | 135.70 | 131.30 | 133.10 | 133.10 | -3.48% | 520 |
| Apr 13, 2026 | 137.75 | 141.40 | 137.75 | 137.90 | 137.90 | -4.90% | 1,349 |
| Apr 10, 2026 | 145.60 | 145.60 | 140.00 | 145.00 | 145.00 | 9.35% | 306 |
| Apr 9, 2026 | 132.40 | 132.60 | 132.40 | 132.60 | 132.60 | 10.00% | 319 |
| Apr 8, 2026 | 120.55 | 120.55 | 120.00 | 120.55 | 120.55 | 9.99% | 130 |
| Apr 6, 2026 | 116.50 | 116.50 | 109.60 | 109.60 | 109.60 | -1.26% | 31 |
| Apr 2, 2026 | 111.10 | 111.10 | 108.25 | 111.00 | 111.00 | -2.07% | 559 |
| Apr 1, 2026 | 108.60 | 118.65 | 108.60 | 113.35 | 113.35 | 0.31% | 358 |
| Mar 30, 2026 | 111.20 | 113.45 | 110.90 | 113.00 | 113.00 | -0.40% | 264 |
| Mar 27, 2026 | 118.00 | 124.45 | 112.65 | 113.45 | 113.45 | -4.30% | 1,904 |
| Mar 25, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 4.96% | 772 |
| Mar 24, 2026 | 116.70 | 116.70 | 112.95 | 112.95 | 112.95 | -4.96% | 1,911 |
| Mar 23, 2026 | 127.60 | 127.60 | 118.85 | 118.85 | 118.85 | -5.00% | 504 |
| Mar 20, 2026 | 121.55 | 125.10 | 121.55 | 125.10 | 125.10 | 4.99% | 213 |
| Mar 19, 2026 | 119.25 | 119.25 | 119.15 | 119.15 | 119.15 | 4.89% | 1,018 |
| Mar 18, 2026 | 113.60 | 113.60 | 103.40 | 113.60 | 113.60 | 4.99% | 455 |
| Mar 17, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 5.00% | 250 |
| Mar 16, 2026 | 95.00 | 103.05 | 95.00 | 103.05 | 103.05 | 4.99% | 145 |
| Mar 13, 2026 | 101.60 | 101.60 | 97.55 | 98.15 | 98.15 | -4.38% | 431 |
| Mar 12, 2026 | 101.20 | 104.60 | 101.20 | 102.65 | 102.65 | -2.75% | 113 |
| Mar 11, 2026 | 105.40 | 111.70 | 105.40 | 105.55 | 105.55 | -0.89% | 613 |
| Mar 10, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.34% | 11 |
| Mar 9, 2026 | 108.10 | 108.10 | 106.25 | 107.95 | 107.95 | -3.44% | 60 |
| Mar 6, 2026 | 112.85 | 112.85 | 111.80 | 111.80 | 111.80 | 4.00% | 185 |
| Mar 5, 2026 | 112.45 | 112.45 | 104.35 | 107.50 | 107.50 | -1.29% | 315 |
| Mar 4, 2026 | 107.80 | 113.90 | 107.80 | 108.90 | 108.90 | - | 428 |
| Mar 2, 2026 | 107.35 | 110.90 | 106.00 | 108.90 | 108.90 | 1.44% | 421 |
| Feb 27, 2026 | 106.30 | 108.70 | 105.45 | 107.35 | 107.35 | 0.99% | 120 |
| Feb 26, 2026 | 106.60 | 111.30 | 105.60 | 106.30 | 106.30 | -0.28% | 89 |
| Feb 25, 2026 | 110.30 | 110.30 | 106.60 | 106.60 | 106.60 | -2.91% | 44 |
| Feb 24, 2026 | 112.05 | 117.50 | 109.25 | 109.80 | 109.80 | -4.52% | 607 |
| Feb 23, 2026 | 116.00 | 116.00 | 110.65 | 115.00 | 115.00 | -0.86% | 57 |
| Feb 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 190 |
| Feb 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 501 |
| Feb 18, 2026 | 115.55 | 116.10 | 115.55 | 116.00 | 116.00 | -3.33% | 292 |
| Feb 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.08% | 1 |
| Feb 16, 2026 | 118.55 | 121.00 | 117.50 | 120.10 | 120.10 | -2.75% | 564 |
| Feb 13, 2026 | 125.00 | 129.50 | 123.25 | 123.50 | 123.50 | -4.78% | 549 |
| Feb 12, 2026 | 130.00 | 130.00 | 123.50 | 129.70 | 129.70 | -0.23% | 536 |
| Feb 11, 2026 | 125.10 | 132.95 | 125.00 | 130.00 | 130.00 | 1.56% | 1,126 |
| Feb 10, 2026 | 128.70 | 128.75 | 127.40 | 128.00 | 128.00 | 4.36% | 1,721 |
| Feb 9, 2026 | 116.85 | 122.65 | 116.85 | 122.65 | 122.65 | 4.96% | 2,047 |
| Feb 5, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -2.54% | 10 |
| Feb 4, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | 10 |
| Feb 3, 2026 | 123.45 | 123.45 | 118.40 | 119.90 | 119.90 | -1.60% | 1,386 |
| Feb 2, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 3.00% | 1 |