Bacil Pharma Limited (BOM:524516)
India
· Delayed Price · Currency is INR 50.00
+0.05 (0.10%)
At close: Mar 9, 2026
Bacil Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.80 | 51.80 | 49.01 | 50.00 | 50.00 | 0.10% | 12,754 |
| Mar 6, 2026 | 50.29 | 50.90 | 49.00 | 49.95 | 49.95 | 2.99% | 20,838 |
| Mar 5, 2026 | 49.09 | 49.09 | 45.02 | 48.50 | 48.50 | 3.39% | 24,412 |
| Mar 4, 2026 | 47.99 | 48.00 | 43.71 | 46.91 | 46.91 | 1.96% | 34,228 |
| Mar 2, 2026 | 47.38 | 49.00 | 46.01 | 46.01 | 46.01 | -4.84% | 11,395 |
| Feb 27, 2026 | 49.00 | 49.00 | 46.55 | 48.35 | 48.35 | -1.31% | 15,365 |
| Feb 26, 2026 | 50.89 | 50.89 | 47.53 | 48.99 | 48.99 | -1.49% | 20,777 |
| Feb 25, 2026 | 50.99 | 50.99 | 48.00 | 49.73 | 49.73 | -0.54% | 23,214 |
| Feb 24, 2026 | 48.50 | 51.44 | 47.66 | 50.00 | 50.00 | 0.85% | 19,665 |
| Feb 23, 2026 | 49.94 | 49.94 | 46.30 | 49.58 | 49.58 | 4.44% | 30,863 |
| Feb 20, 2026 | 51.46 | 51.46 | 43.42 | 47.47 | 47.47 | 0.98% | 26,775 |
| Feb 19, 2026 | 43.99 | 47.80 | 41.20 | 47.01 | 47.01 | 5.59% | 10,648 |
| Feb 18, 2026 | 45.70 | 45.70 | 42.85 | 44.52 | 44.52 | 4.95% | 3,966 |
| Feb 17, 2026 | 40.00 | 42.45 | 39.02 | 42.42 | 42.42 | 9.87% | 5,835 |
| Feb 16, 2026 | 45.90 | 45.90 | 38.50 | 38.61 | 38.61 | -7.76% | 1,577 |
| Feb 13, 2026 | 43.83 | 43.83 | 39.80 | 41.86 | 41.86 | -2.58% | 6,037 |
| Feb 12, 2026 | 39.60 | 43.43 | 39.60 | 42.97 | 42.97 | 8.78% | 3,934 |
| Feb 11, 2026 | 41.79 | 44.99 | 39.40 | 39.50 | 39.50 | -5.93% | 2,437 |
| Feb 10, 2026 | 42.19 | 42.19 | 35.50 | 41.99 | 41.99 | 9.46% | 8,660 |
| Feb 9, 2026 | 35.06 | 39.99 | 35.06 | 38.36 | 38.36 | 3.59% | 781 |
| Feb 6, 2026 | 37.71 | 39.50 | 36.90 | 37.03 | 37.03 | -2.81% | 2,330 |
| Feb 5, 2026 | 36.00 | 41.00 | 36.00 | 38.10 | 38.10 | -4.51% | 2,162 |
| Feb 4, 2026 | 36.72 | 40.39 | 36.72 | 39.90 | 39.90 | 3.50% | 2,404 |
| Feb 3, 2026 | 40.80 | 41.99 | 38.01 | 38.55 | 38.55 | -3.63% | 949 |
| Feb 2, 2026 | 39.48 | 40.00 | 38.95 | 40.00 | 40.00 | 1.60% | 271 |
| Feb 1, 2026 | 41.68 | 41.68 | 37.72 | 39.37 | 39.37 | -0.83% | 2,712 |
| Jan 30, 2026 | 40.69 | 40.69 | 38.46 | 39.70 | 39.70 | -1.93% | 8,971 |
| Jan 29, 2026 | 40.59 | 40.59 | 38.70 | 40.48 | 40.48 | 4.55% | 24 |
| Jan 28, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -4.98% | 4,586 |
| Jan 27, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -4.99% | 2,423 |
| Jan 23, 2026 | 42.99 | 42.99 | 40.94 | 42.89 | 42.89 | -0.46% | 22 |
| Jan 22, 2026 | 40.80 | 43.99 | 40.80 | 43.09 | 43.09 | 0.35% | 2,235 |
| Jan 21, 2026 | 44.99 | 44.99 | 42.20 | 42.94 | 42.94 | -3.31% | 434 |
| Jan 20, 2026 | 46.90 | 46.90 | 43.50 | 44.41 | 44.41 | -1.00% | 3,052 |
| Jan 19, 2026 | 46.44 | 46.44 | 42.05 | 44.86 | 44.86 | 1.38% | 7,586 |
| Jan 16, 2026 | 45.80 | 45.80 | 42.01 | 44.25 | 44.25 | 1.35% | 11,247 |
| Jan 14, 2026 | 43.75 | 43.75 | 40.01 | 43.66 | 43.66 | 4.75% | 13,912 |
| Jan 13, 2026 | 42.80 | 42.80 | 38.81 | 41.68 | 41.68 | 2.21% | 1,536 |
| Jan 12, 2026 | 42.60 | 42.60 | 38.70 | 40.78 | 40.78 | 0.17% | 1,793 |
| Jan 9, 2026 | 42.89 | 44.78 | 40.61 | 40.71 | 40.71 | -4.75% | 7,727 |
| Jan 8, 2026 | 43.00 | 43.98 | 40.50 | 42.74 | 42.74 | 0.54% | 2,411 |
| Jan 7, 2026 | 44.24 | 44.24 | 40.11 | 42.51 | 42.51 | 0.81% | 2,773 |
| Jan 6, 2026 | 42.24 | 42.26 | 40.10 | 42.17 | 42.17 | 4.77% | 22,737 |
| Jan 5, 2026 | 36.44 | 40.25 | 36.44 | 40.25 | 40.25 | 4.95% | 15,513 |
| Jan 2, 2026 | 39.24 | 39.29 | 37.51 | 38.35 | 38.35 | 2.49% | 34,493 |
| Jan 1, 2026 | 37.42 | 37.42 | 36.12 | 37.42 | 37.42 | 4.99% | 19,718 |
| Dec 31, 2025 | 35.60 | 35.64 | 34.14 | 35.64 | 35.64 | 4.98% | 24,806 |
| Dec 30, 2025 | 34.13 | 34.14 | 32.52 | 33.95 | 33.95 | 4.40% | 25,544 |
| Dec 29, 2025 | 34.79 | 34.80 | 32.52 | 32.52 | 32.52 | -5.00% | 23,818 |
| Dec 26, 2025 | 36.03 | 37.80 | 34.23 | 34.23 | 34.23 | -5.00% | 21,993 |
| Dec 24, 2025 | 34.02 | 36.03 | 33.21 | 36.03 | 36.03 | 4.98% | 18,762 |
| Dec 23, 2025 | 36.12 | 36.12 | 34.32 | 34.32 | 34.32 | -4.98% | 50,958 |
| Dec 22, 2025 | 33.95 | 36.17 | 32.95 | 36.12 | 36.12 | 4.18% | 432 |
| Dec 19, 2025 | 34.70 | 37.95 | 34.67 | 34.67 | 34.67 | -4.99% | 27,964 |
| Dec 18, 2025 | 37.50 | 37.50 | 34.06 | 36.49 | 36.49 | 1.79% | 25,921 |
| Dec 17, 2025 | 37.76 | 38.50 | 35.16 | 35.85 | 35.85 | -3.13% | 7,069 |
| Dec 16, 2025 | 38.95 | 38.95 | 37.01 | 37.01 | 37.01 | -4.98% | 1,802 |
| Dec 15, 2025 | 38.61 | 41.18 | 37.27 | 38.95 | 38.95 | -0.71% | 31,508 |
| Dec 12, 2025 | 41.05 | 41.05 | 39.00 | 39.23 | 39.23 | -2.02% | 423 |
| Dec 11, 2025 | 42.39 | 42.39 | 38.72 | 40.04 | 40.04 | -1.74% | 1,466 |
| Dec 10, 2025 | 43.45 | 43.45 | 39.37 | 40.75 | 40.75 | -1.67% | 7,171 |
| Dec 9, 2025 | 39.15 | 41.89 | 38.95 | 41.44 | 41.44 | 1.10% | 3,432 |
| Dec 8, 2025 | 39.00 | 41.30 | 39.00 | 40.99 | 40.99 | - | 222 |
| Dec 5, 2025 | 39.16 | 41.97 | 39.16 | 40.99 | 40.99 | -0.39% | 5,035 |
| Dec 4, 2025 | 40.01 | 42.90 | 39.01 | 41.15 | 41.15 | 0.51% | 11,971 |
| Dec 3, 2025 | 41.67 | 43.09 | 39.59 | 40.94 | 40.94 | -1.75% | 14,267 |
| Dec 2, 2025 | 43.69 | 43.69 | 40.02 | 41.67 | 41.67 | 0.05% | 12,867 |
| Dec 1, 2025 | 40.20 | 41.92 | 38.10 | 41.65 | 41.65 | 3.89% | 7,724 |
| Nov 28, 2025 | 40.09 | 41.89 | 38.09 | 40.09 | 40.09 | - | 11,508 |
| Nov 27, 2025 | 41.20 | 42.00 | 38.51 | 40.09 | 40.09 | -1.06% | 22,628 |
| Nov 26, 2025 | 41.45 | 41.45 | 38.02 | 40.52 | 40.52 | 2.53% | 9,557 |
| Nov 25, 2025 | 37.60 | 40.15 | 36.53 | 39.52 | 39.52 | 3.27% | 13,594 |
| Nov 24, 2025 | 36.97 | 39.59 | 36.01 | 38.27 | 38.27 | 1.46% | 27,335 |
| Nov 21, 2025 | 34.51 | 37.80 | 34.51 | 37.72 | 37.72 | 4.60% | 34,312 |
| Nov 20, 2025 | 36.45 | 36.45 | 34.74 | 36.06 | 36.06 | 3.86% | 17,918 |
| Nov 19, 2025 | 33.00 | 34.72 | 31.60 | 34.72 | 34.72 | 4.99% | 13,953 |
| Nov 18, 2025 | 33.00 | 33.23 | 31.00 | 33.07 | 33.07 | 4.49% | 20,269 |
| Nov 17, 2025 | 32.40 | 32.40 | 29.44 | 31.65 | 31.65 | 2.56% | 14,910 |
| Nov 14, 2025 | 29.01 | 31.23 | 28.31 | 30.86 | 30.86 | 3.73% | 8,876 |
| Nov 13, 2025 | 29.11 | 30.56 | 27.66 | 29.75 | 29.75 | 2.20% | 19,334 |
| Nov 12, 2025 | 27.50 | 29.47 | 26.69 | 29.11 | 29.11 | 3.63% | 17,416 |
| Nov 11, 2025 | 31.03 | 31.03 | 28.09 | 28.09 | 28.09 | -4.97% | 38,756 |
| Nov 10, 2025 | 26.76 | 29.56 | 26.76 | 29.56 | 29.56 | 4.97% | 94,089 |
| Nov 7, 2025 | 28.16 | 31.12 | 28.16 | 28.16 | 28.16 | -4.99% | 89,644 |
| Nov 6, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -4.97% | 1,015 |
| Nov 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -5.00% | 643 |
| Nov 3, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -4.98% | 2,764 |
| Oct 31, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.98% | 2,490 |
| Oct 30, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -4.99% | 2,714 |
| Oct 29, 2025 | 39.00 | 39.00 | 38.27 | 38.27 | 38.27 | -4.99% | 201,411 |
| Oct 28, 2025 | 41.39 | 41.39 | 37.46 | 40.28 | 40.28 | 2.16% | 327,529 |
| Oct 27, 2025 | 38.73 | 40.00 | 37.55 | 39.43 | 39.43 | -0.23% | 170,254 |
| Oct 24, 2025 | 40.70 | 40.70 | 38.81 | 39.52 | 39.52 | -3.26% | 1,900 |
| Oct 23, 2025 | 41.10 | 41.98 | 40.85 | 40.85 | 40.85 | -5.00% | 4,817 |
| Oct 21, 2025 | 41.00 | 43.00 | 39.00 | 43.00 | 43.00 | 4.88% | 2,302 |
| Oct 20, 2025 | 42.99 | 43.00 | 41.00 | 41.00 | 41.00 | -0.27% | 2,021 |
| Oct 17, 2025 | 43.00 | 43.00 | 41.10 | 41.11 | 41.11 | -4.95% | 442 |
| Oct 16, 2025 | 41.00 | 43.34 | 39.22 | 43.25 | 43.25 | 4.77% | 5,995 |
| Oct 15, 2025 | 42.35 | 42.35 | 41.28 | 41.28 | 41.28 | -4.99% | 774 |
| Oct 14, 2025 | 45.50 | 45.50 | 41.70 | 43.45 | 43.45 | 0.18% | 1,694 |