Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.20	31.20	30.36	31.00	31.00	-1.59%	200,085
Oct 14, 2026	32.04	32.50	30.60	31.50	31.50	-3.37%	375,832
Oct 13, 2026	31.54	33.34	31.52	32.60	32.60	3.36%	411,449
Oct 12, 2026	32.54	32.62	31.00	31.54	31.54	-4.31%	327,928
Oct 11, 2026	32.92	32.96	31.90	32.96	32.96	-1.44%	230,354
Oct 8, 2026	34.10	34.10	32.30	33.44	33.44	-1.94%	296,800
Oct 7, 2026	34.26	34.46	34.02	34.10	34.10	-1.10%	161,377
Oct 6, 2026	34.02	34.90	34.02	34.48	34.48	0.23%	152,947
Oct 5, 2026	33.70	34.48	33.04	34.40	34.40	1.53%	329,414
Oct 4, 2026	34.06	34.46	33.78	33.88	33.88	-0.53%	128,593
Oct 1, 2026	34.48	34.48	33.92	34.06	34.06	-1.84%	267,280
Sep 30, 2026	33.92	34.70	33.70	34.70	34.70	2.36%	160,267
Sep 29, 2026	34.98	34.98	33.62	33.90	33.90	-3.03%	275,112
Sep 28, 2026	35.18	35.18	34.62	34.96	34.96	-0.40%	72,727
Sep 27, 2026	35.00	35.12	34.50	35.10	35.10	0.23%	80,695
Sep 24, 2026	35.64	35.64	34.82	35.02	35.02	-1.74%	121,451
Sep 22, 2026	35.10	35.70	35.00	35.64	35.64	1.42%	166,562
Sep 21, 2026	35.68	35.68	34.94	35.14	35.14	-1.57%	128,319
Sep 20, 2026	35.90	35.96	35.02	35.70	35.70	-0.72%	197,898
Sep 17, 2026	34.70	35.96	34.32	35.96	35.96	3.63%	378,729
Sep 16, 2026	34.70	34.96	34.00	34.70	34.70	0.29%	264,625
Sep 15, 2026	35.98	36.00	34.60	34.60	34.60	-4.79%	201,326
Sep 14, 2026	36.78	36.78	35.88	36.34	36.34	-1.25%	157,031
Sep 13, 2026	36.84	36.84	36.36	36.80	36.80	-0.76%	106,347
Sep 10, 2026	38.00	38.00	36.88	37.08	37.08	-2.37%	243,930
Sep 9, 2026	37.58	37.98	37.52	37.98	37.98	-0.05%	211,400
Sep 8, 2026	38.02	38.08	37.54	38.00	38.00	-0.52%	219,497
Sep 7, 2026	38.00	38.60	37.62	38.20	38.20	1.11%	408,345
Sep 6, 2026	36.80	37.92	36.80	37.78	37.78	2.83%	401,804
Sep 3, 2026	37.38	37.38	36.64	36.74	36.74	-1.55%	206,908
Sep 2, 2026	36.62	37.46	36.32	37.32	37.32	2.02%	422,256
Sep 1, 2026	37.74	37.74	36.42	36.58	36.58	-3.12%	394,714
Aug 31, 2026	38.20	39.16	37.76	37.76	37.76	-0.74%	1,129,608
Aug 30, 2026	36.00	38.12	36.00	38.04	38.04	5.84%	1,170,941
Aug 27, 2026	35.66	35.94	35.50	35.94	35.94	0.96%	156,785
Aug 26, 2026	35.14	35.80	35.14	35.60	35.60	1.31%	238,625
Aug 25, 2026	36.00	36.00	34.98	35.14	35.14	-0.79%	345,484
Aug 24, 2026	35.88	36.20	35.42	35.42	35.42	-1.23%	287,825
Aug 23, 2026	34.88	35.86	34.84	35.86	35.86	3.16%	297,911
Aug 20, 2026	34.22	35.20	34.12	34.76	34.76	1.58%	319,126
Aug 19, 2026	34.34	34.50	34.10	34.22	34.22	-0.35%	105,610
Aug 18, 2026	35.00	35.00	34.26	34.34	34.34	-1.38%	254,299
Aug 17, 2026	34.50	34.94	33.94	34.82	34.82	0.93%	382,613
Aug 16, 2026	33.90	34.50	33.84	34.50	34.50	2.86%	123,222
Aug 13, 2026	33.84	33.84	33.08	33.54	33.54	-0.36%	249,627
Aug 12, 2026	33.12	33.66	32.98	33.66	33.66	1.26%	724,020
Aug 11, 2026	33.92	34.02	33.18	33.24	33.24	-2.24%	494,306
Aug 10, 2026	34.10	34.42	33.56	34.00	34.00	-0.58%	540,185
Aug 9, 2026	35.52	35.52	34.00	34.20	34.20	-3.12%	146,817
Aug 6, 2026	35.76	35.76	35.14	35.30	35.30	-1.01%	120,790