Bafna Pharmaceuticals Limited (NSE:BAFNAPH)
India · Delayed Price · Currency is INR 87.00
+1.37 (1.60%)
Aug 4, 2025, 1:18 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.70 | 87.70 | 84.70 | 85.63 | 85.63 | -2.04% | 1,374 |
| Jul 31, 2025 | 89.49 | 89.49 | 87.00 | 87.41 | 87.41 | -0.74% | 688 |
| Jul 30, 2025 | 87.51 | 89.53 | 87.30 | 88.06 | 88.06 | -2.12% | 2,722 |
| Jul 29, 2025 | 87.21 | 90.50 | 86.61 | 89.97 | 89.97 | 0.87% | 5,821 |
| Jul 28, 2025 | 93.60 | 93.60 | 89.05 | 89.19 | 89.19 | -0.92% | 6,925 |
| Jul 25, 2025 | 88.96 | 90.98 | 88.96 | 90.02 | 90.02 | 1.36% | 3,927 |
| Jul 24, 2025 | 90.63 | 90.79 | 86.77 | 88.81 | 88.81 | -0.41% | 3,800 |
| Jul 23, 2025 | 90.50 | 90.50 | 88.00 | 89.18 | 89.18 | 0.20% | 6,441 |
| Jul 22, 2025 | 89.21 | 90.50 | 89.00 | 89.00 | 89.00 | -0.29% | 1,574 |
| Jul 21, 2025 | 88.87 | 91.49 | 88.52 | 89.26 | 89.26 | 0.44% | 2,108 |
| Jul 18, 2025 | 91.53 | 91.89 | 88.71 | 88.87 | 88.87 | -0.95% | 4,566 |
| Jul 17, 2025 | 89.11 | 91.00 | 88.79 | 89.72 | 89.72 | 0.91% | 3,266 |
| Jul 16, 2025 | 90.00 | 91.95 | 87.31 | 88.91 | 88.91 | -0.12% | 6,563 |
| Jul 15, 2025 | 88.88 | 89.43 | 84.70 | 89.02 | 89.02 | 4.18% | 9,922 |
| Jul 14, 2025 | 83.00 | 86.90 | 81.61 | 85.45 | 85.45 | 2.49% | 4,456 |
| Jul 11, 2025 | 85.03 | 85.77 | 82.61 | 83.37 | 83.37 | -1.41% | 2,004 |
| Jul 10, 2025 | 85.76 | 87.49 | 83.25 | 84.56 | 84.56 | -0.68% | 3,514 |
| Jul 9, 2025 | 84.16 | 86.05 | 81.23 | 85.14 | 85.14 | -0.06% | 10,207 |
| Jul 8, 2025 | 85.10 | 87.08 | 83.61 | 85.19 | 85.19 | -2.32% | 4,397 |
| Jul 7, 2025 | 91.30 | 91.30 | 86.02 | 87.21 | 87.21 | -2.24% | 6,183 |
| Jul 4, 2025 | 93.49 | 93.49 | 87.50 | 89.21 | 89.21 | -0.94% | 10,521 |
| Jul 3, 2025 | 92.30 | 94.99 | 88.02 | 90.06 | 90.06 | -1.25% | 52,405 |
| Jul 2, 2025 | 92.64 | 92.64 | 90.70 | 91.20 | 91.20 | 3.37% | 27,131 |
| Jul 1, 2025 | 87.90 | 88.23 | 85.06 | 88.23 | 88.23 | 5.00% | 18,747 |
| Jun 30, 2025 | 80.03 | 84.03 | 80.00 | 84.03 | 84.03 | 5.00% | 10,137 |
| Jun 27, 2025 | 77.00 | 80.65 | 77.00 | 80.03 | 80.03 | 2.29% | 8,037 |
| Jun 26, 2025 | 77.74 | 79.99 | 77.00 | 78.24 | 78.24 | 0.64% | 2,297 |
| Jun 25, 2025 | 76.73 | 78.98 | 76.00 | 77.74 | 77.74 | 1.05% | 8,384 |
| Jun 24, 2025 | 75.00 | 78.00 | 75.00 | 76.93 | 76.93 | 3.26% | 9,208 |
| Jun 23, 2025 | 74.07 | 74.50 | 73.01 | 74.50 | 74.50 | - | 1,662 |
| Jun 20, 2025 | 77.38 | 77.38 | 73.80 | 74.50 | 74.50 | -3.25% | 1,326 |
| Jun 19, 2025 | 77.07 | 77.77 | 74.51 | 77.00 | 77.00 | -0.09% | 979 |
| Jun 18, 2025 | 76.00 | 79.00 | 74.51 | 77.07 | 77.07 | 1.43% | 5,893 |
| Jun 17, 2025 | 76.83 | 76.83 | 74.25 | 75.98 | 75.98 | 3.83% | 1,999 |
| Jun 16, 2025 | 74.46 | 75.96 | 73.17 | 73.18 | 73.18 | -1.72% | 1,297 |
| Jun 13, 2025 | 72.01 | 75.00 | 72.01 | 74.46 | 74.46 | 1.83% | 51 |
| Jun 12, 2025 | 76.27 | 76.27 | 73.04 | 73.12 | 73.12 | -1.71% | 3,670 |
| Jun 11, 2025 | 75.76 | 75.76 | 72.32 | 74.39 | 74.39 | -1.33% | 2,389 |
| Jun 10, 2025 | 76.90 | 76.90 | 74.01 | 75.39 | 75.39 | 1.88% | 1,641 |
| Jun 9, 2025 | 76.99 | 76.99 | 73.50 | 74.00 | 74.00 | 0.09% | 2,395 |
| Jun 6, 2025 | 74.49 | 74.99 | 72.04 | 73.93 | 73.93 | -0.75% | 1,304 |
| Jun 5, 2025 | 73.15 | 74.50 | 73.06 | 74.49 | 74.49 | 1.83% | 1,540 |
| Jun 4, 2025 | 75.00 | 75.00 | 72.99 | 73.15 | 73.15 | -1.39% | 3,752 |
| Jun 3, 2025 | 75.37 | 75.37 | 73.50 | 74.18 | 74.18 | -1.09% | 1,690 |
| Jun 2, 2025 | 75.25 | 75.25 | 72.50 | 75.00 | 75.00 | 0.03% | 4,624 |
| May 30, 2025 | 72.60 | 75.50 | 72.60 | 74.98 | 74.98 | 2.81% | 2,863 |
| May 29, 2025 | 74.98 | 74.98 | 72.90 | 72.93 | 72.93 | -3.44% | 5,666 |
| May 28, 2025 | 77.99 | 77.99 | 73.50 | 75.53 | 75.53 | -0.29% | 1,990 |
| May 27, 2025 | 77.84 | 77.84 | 72.61 | 75.75 | 75.75 | 2.16% | 3,611 |
| May 26, 2025 | 74.58 | 74.60 | 72.63 | 74.15 | 74.15 | -0.66% | 2,406 |