Bacil Pharma Limited (BOM:524516)
India
· Delayed Price · Currency is INR 55.99
+0.99 (1.80%)
At close: Apr 28, 2026
Bacil Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.50 | 58.50 | 54.02 | 57.42 | 57.42 | 2.55% | 1,763 |
| Apr 28, 2026 | 52.67 | 57.74 | 52.66 | 55.99 | 55.99 | 1.80% | 2,453 |
| Apr 27, 2026 | 57.00 | 57.00 | 53.26 | 55.00 | 55.00 | -1.84% | 1,612 |
| Apr 24, 2026 | 56.16 | 58.90 | 56.03 | 56.03 | 56.03 | -4.99% | 1,115 |
| Apr 23, 2026 | 59.00 | 59.98 | 56.15 | 58.97 | 58.97 | -0.05% | 1,221 |
| Apr 22, 2026 | 60.00 | 61.80 | 56.06 | 59.00 | 59.00 | 0.08% | 2,232 |
| Apr 21, 2026 | 56.00 | 59.00 | 53.62 | 58.95 | 58.95 | 4.45% | 7,789 |
| Apr 20, 2026 | 52.50 | 56.70 | 51.33 | 56.44 | 56.44 | 4.50% | 1,590 |
| Apr 17, 2026 | 55.93 | 55.95 | 54.00 | 54.01 | 54.01 | -0.66% | 1,291 |
| Apr 16, 2026 | 58.00 | 58.00 | 54.00 | 54.37 | 54.37 | -3.57% | 4,480 |
| Apr 15, 2026 | 59.80 | 59.80 | 54.56 | 56.38 | 56.38 | -1.19% | 8,359 |
| Apr 13, 2026 | 57.12 | 60.45 | 57.01 | 57.06 | 57.06 | -4.73% | 981 |
| Apr 10, 2026 | 61.80 | 61.80 | 57.51 | 59.89 | 59.89 | 0.88% | 6,397 |
| Apr 9, 2026 | 60.00 | 60.00 | 56.33 | 59.37 | 59.37 | 0.66% | 7,645 |
| Apr 8, 2026 | 60.00 | 60.00 | 55.11 | 58.98 | 58.98 | 1.71% | 15,039 |
| Apr 7, 2026 | 57.80 | 57.99 | 57.80 | 57.99 | 57.99 | 5.00% | 13,652 |
| Apr 6, 2026 | 55.23 | 55.23 | 55.20 | 55.23 | 55.23 | 5.00% | 12,276 |
| Apr 2, 2026 | 52.50 | 52.60 | 48.60 | 52.60 | 52.60 | 4.99% | 10,075 |
| Apr 1, 2026 | 47.73 | 50.11 | 45.42 | 50.10 | 50.10 | 4.97% | 51,378 |
| Mar 30, 2026 | 46.05 | 48.35 | 44.00 | 47.73 | 47.73 | 3.65% | 13,117 |
| Mar 27, 2026 | 47.50 | 49.50 | 46.05 | 46.05 | 46.05 | -4.99% | 77,538 |
| Mar 25, 2026 | 50.00 | 50.00 | 46.51 | 48.47 | 48.47 | -0.33% | 15,109 |
| Mar 24, 2026 | 49.00 | 49.00 | 46.04 | 48.63 | 48.63 | 2.27% | 11,959 |
| Mar 23, 2026 | 51.79 | 51.79 | 47.02 | 47.55 | 47.55 | -3.92% | 15,830 |
| Mar 20, 2026 | 48.45 | 50.88 | 46.60 | 49.49 | 49.49 | 1.94% | 19,940 |
| Mar 19, 2026 | 49.90 | 49.90 | 46.00 | 48.55 | 48.55 | 1.36% | 4,119 |
| Mar 18, 2026 | 50.88 | 50.88 | 46.11 | 47.90 | 47.90 | -1.30% | 8,581 |
| Mar 17, 2026 | 47.86 | 49.50 | 46.40 | 48.53 | 48.53 | -0.63% | 2,358 |
| Mar 16, 2026 | 49.58 | 49.58 | 44.90 | 48.84 | 48.84 | 3.41% | 216 |
| Mar 13, 2026 | 51.07 | 51.07 | 47.00 | 47.23 | 47.23 | -2.94% | 1,201 |
| Mar 12, 2026 | 50.00 | 50.00 | 46.67 | 48.66 | 48.66 | 1.00% | 22,210 |
| Mar 11, 2026 | 50.00 | 50.80 | 48.10 | 48.18 | 48.18 | -4.84% | 64,042 |
| Mar 10, 2026 | 50.00 | 51.90 | 49.03 | 50.63 | 50.63 | 1.26% | 25,781 |
| 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 |