Basilic Fly Studio Limited (NSE:BASILIC)
India · Delayed Price · Currency is INR 471.30
+19.60 (4.34%)
At close: Sep 5, 2025
Basilic Fly Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 482.00 | 494.85 | 470.00 | 492.85 | 492.85 | 4.57% | 154,800 |
| Sep 5, 2025 | 454.00 | 474.25 | 454.00 | 471.30 | 471.30 | 4.34% | 87,300 |
| Sep 4, 2025 | 443.00 | 456.75 | 433.00 | 451.70 | 451.70 | 3.84% | 49,500 |
| Sep 3, 2025 | 436.00 | 443.00 | 435.00 | 435.00 | 435.00 | -0.18% | 6,300 |
| Sep 2, 2025 | 435.00 | 444.00 | 434.00 | 435.80 | 435.80 | 0.11% | 15,600 |
| Sep 1, 2025 | 446.00 | 450.90 | 433.00 | 435.30 | 435.30 | -0.72% | 29,100 |
| Aug 29, 2025 | 429.50 | 447.95 | 429.50 | 438.45 | 438.45 | 2.77% | 73,800 |
| Aug 28, 2025 | 411.00 | 438.90 | 404.25 | 426.65 | 426.65 | 1.72% | 49,500 |
| Aug 26, 2025 | 426.30 | 444.00 | 419.45 | 419.45 | 419.45 | -4.99% | 42,900 |
| Aug 25, 2025 | 460.00 | 460.00 | 435.30 | 441.50 | 441.50 | -2.54% | 25,500 |
| Aug 22, 2025 | 458.95 | 468.40 | 445.10 | 453.00 | 453.00 | -1.04% | 30,000 |
| Aug 21, 2025 | 454.00 | 459.00 | 440.00 | 457.75 | 457.75 | 0.81% | 33,300 |
| Aug 20, 2025 | 460.00 | 472.00 | 453.00 | 454.05 | 454.05 | -1.75% | 28,800 |
| Aug 19, 2025 | 459.90 | 469.75 | 450.00 | 462.15 | 462.15 | 2.51% | 46,800 |
| Aug 18, 2025 | 450.15 | 468.00 | 435.50 | 450.85 | 450.85 | 0.88% | 48,600 |
| Aug 14, 2025 | 462.00 | 465.00 | 444.00 | 446.90 | 446.90 | -2.24% | 22,200 |
| Aug 13, 2025 | 466.50 | 470.00 | 448.00 | 457.15 | 457.15 | -0.72% | 59,400 |
| Aug 12, 2025 | 450.00 | 464.35 | 445.00 | 460.45 | 460.45 | 4.12% | 70,800 |
| Aug 11, 2025 | 430.00 | 444.65 | 430.00 | 442.25 | 442.25 | 4.43% | 33,000 |
| Aug 8, 2025 | 411.25 | 425.00 | 411.25 | 423.50 | 423.50 | 2.47% | 12,300 |
| Aug 7, 2025 | 415.65 | 418.95 | 410.05 | 413.30 | 413.30 | -0.57% | 5,700 |
| Aug 6, 2025 | 412.00 | 419.45 | 399.00 | 415.65 | 415.65 | -1.04% | 9,300 |
| Aug 5, 2025 | 426.90 | 426.90 | 417.35 | 420.00 | 420.00 | -1.64% | 8,400 |
| Aug 4, 2025 | 421.00 | 428.45 | 420.55 | 427.00 | 427.00 | 0.81% | 15,300 |
| Aug 1, 2025 | 426.00 | 434.70 | 420.35 | 423.55 | 423.55 | -1.68% | 4,200 |
| Jul 31, 2025 | 435.00 | 439.00 | 425.05 | 430.80 | 430.80 | 0.10% | 17,100 |
| Jul 30, 2025 | 412.00 | 430.35 | 412.00 | 430.35 | 430.35 | 4.99% | 31,500 |
| Jul 29, 2025 | 416.00 | 425.00 | 405.00 | 409.90 | 409.90 | -0.27% | 11,100 |
| Jul 28, 2025 | 425.00 | 425.00 | 407.00 | 411.00 | 411.00 | -1.67% | 7,800 |
| Jul 25, 2025 | 429.95 | 430.00 | 413.25 | 418.00 | 418.00 | -2.79% | 6,900 |
| Jul 24, 2025 | 430.50 | 434.90 | 424.00 | 430.00 | 430.00 | -0.12% | 15,000 |
| Jul 23, 2025 | 430.05 | 439.65 | 421.25 | 430.50 | 430.50 | -1.03% | 8,700 |
| Jul 22, 2025 | 437.05 | 439.95 | 423.65 | 435.00 | 435.00 | -0.47% | 12,900 |
| Jul 21, 2025 | 435.00 | 442.00 | 433.00 | 437.05 | 437.05 | 0.91% | 14,100 |
| Jul 18, 2025 | 438.40 | 444.40 | 433.10 | 433.10 | 433.10 | -1.70% | 11,700 |
| Jul 17, 2025 | 438.35 | 449.90 | 436.50 | 440.60 | 440.60 | -0.14% | 8,700 |
| Jul 16, 2025 | 449.00 | 455.90 | 441.00 | 441.20 | 441.20 | -1.78% | 8,100 |
| Jul 15, 2025 | 437.60 | 453.90 | 437.60 | 449.20 | 449.20 | 1.63% | 12,900 |
| Jul 14, 2025 | 462.95 | 462.95 | 436.00 | 442.00 | 442.00 | -1.00% | 30,900 |
| Jul 11, 2025 | 456.35 | 463.00 | 432.10 | 446.45 | 446.45 | 0.02% | 18,300 |
| Jul 10, 2025 | 427.90 | 446.35 | 427.90 | 446.35 | 446.35 | 5.00% | 61,200 |
| Jul 9, 2025 | 430.90 | 434.60 | 415.00 | 425.10 | 425.10 | -1.48% | 19,800 |
| Jul 8, 2025 | 434.00 | 448.00 | 417.00 | 431.50 | 431.50 | -0.52% | 19,800 |
| Jul 7, 2025 | 429.70 | 433.75 | 420.00 | 433.75 | 433.75 | 5.00% | 34,800 |
| Jul 4, 2025 | 404.75 | 413.10 | 403.00 | 413.10 | 413.10 | 2.00% | 50,100 |
| Jul 3, 2025 | 407.70 | 407.70 | 401.25 | 405.00 | 405.00 | -0.66% | 16,200 |
| Jul 2, 2025 | 418.00 | 418.00 | 407.70 | 407.70 | 407.70 | -2.00% | 15,900 |
| Jul 1, 2025 | 410.00 | 416.50 | 410.00 | 416.00 | 416.00 | 0.25% | 24,300 |
| Jun 30, 2025 | 431.00 | 431.00 | 414.95 | 414.95 | 414.95 | -2.00% | 17,100 |
| Jun 27, 2025 | 426.05 | 426.05 | 423.40 | 423.40 | 423.40 | -1.99% | 9,300 |