Price Data Selection & Download
Bacil Pharma Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2186 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹62.56
December 19, 2024
BSE Exchange
Share Price All Time Low
₹0.92
December 17, 2013
BSE Exchange
Highest Volume Trading Day
1,505,713
August 19, 2026 • ₹11.30
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
BACPHAR daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹28.00 | ₹28.60 | ₹27.00 | ₹27.27 | 9,240 |
| 2026-10-01 | ₹26.72 | ₹27.37 | ₹24.90 | ₹27.28 | 22,459 |
| 2026-09-30 | ₹26.13 | ₹27.43 | ₹24.83 | ₹26.07 | 155,896 |
| 2026-09-29 | ₹28.50 | ₹28.75 | ₹26.12 | ₹26.13 | 78,020 |
| 2026-09-28 | ₹27.58 | ₹27.58 | ₹25.51 | ₹27.49 | 30,211 |
| 2026-09-25 | ₹25.54 | ₹26.27 | ₹25.45 | ₹26.27 | 21,684 |
| 2026-09-24 | ₹24.99 | ₹25.04 | ₹24.20 | ₹25.02 | 17,891 |
| 2026-09-23 | ₹24.53 | ₹24.53 | ₹23.45 | ₹23.95 | 16,527 |
| 2026-09-22 | ₹23.54 | ₹23.55 | ₹22.60 | ₹23.38 | 44,901 |
| 2026-09-21 | ₹21.49 | ₹22.51 | ₹20.37 | ₹22.43 | 25,272 |
| 2026-09-18 | ₹20.77 | ₹21.50 | ₹20.00 | ₹21.44 | 39,412 |
| 2026-09-17 | ₹22.00 | ₹22.15 | ₹20.05 | ₹20.66 | 160,401 |
| 2026-09-16 | ₹21.35 | ₹21.35 | ₹19.33 | ₹21.10 | 123,042 |
| 2026-09-15 | ₹20.34 | ₹20.34 | ₹20.00 | ₹20.34 | 140,076 |
| 2026-09-11 | ₹19.24 | ₹19.38 | ₹18.83 | ₹19.38 | 72,699 |
| 2026-09-10 | ₹18.00 | ₹18.58 | ₹16.82 | ₹18.46 | 160,075 |
| 2026-09-09 | ₹17.70 | ₹17.70 | ₹17.00 | ₹17.70 | 19,737 |
| 2026-09-08 | ₹16.86 | ₹16.86 | ₹16.80 | ₹16.86 | 25,506 |
| 2026-09-07 | ₹16.06 | ₹16.06 | ₹15.10 | ₹16.06 | 64,451 |
| 2026-09-04 | ₹15.25 | ₹15.30 | ₹14.65 | ₹15.30 | 20,094 |
| 2026-09-03 | ₹14.17 | ₹14.58 | ₹14.17 | ₹14.58 | 49,671 |
| 2026-09-02 | ₹13.30 | ₹13.89 | ₹13.00 | ₹13.89 | 66,046 |
| 2026-09-01 | ₹13.23 | ₹13.23 | ₹12.25 | ₹13.23 | 33,990 |
| 2026-08-31 | ₹12.59 | ₹12.60 | ₹12.57 | ₹12.60 | 18,332 |
| 2026-08-28 | ₹11.40 | ₹12.00 | ₹11.23 | ₹12.00 | 135,833 |
| 2026-08-27 | ₹11.75 | ₹11.75 | ₹11.15 | ₹11.43 | 27,155 |
| 2026-08-26 | ₹11.69 | ₹11.70 | ₹10.65 | ₹11.62 | 39,026 |
| 2026-08-25 | ₹12.35 | ₹12.35 | ₹11.20 | ₹11.21 | 90,655 |
| 2026-08-24 | ₹12.55 | ₹12.90 | ₹11.69 | ₹11.78 | 96,630 |
| 2026-08-21 | ₹12.45 | ₹12.45 | ₹12.05 | ₹12.30 | 66,647 |
| 2026-08-20 | ₹11.01 | ₹11.86 | ₹11.00 | ₹11.86 | 153,175 |
| 2026-08-19 | ₹11.26 | ₹12.44 | ₹11.26 | ₹11.30 | 1,505,713 |
| 2026-08-18 | ₹11.85 | ₹11.85 | ₹11.85 | ₹11.85 | 7,728 |
| 2026-08-17 | ₹12.47 | ₹12.47 | ₹12.47 | ₹12.47 | 47,747 |
| 2026-08-14 | ₹13.12 | ₹13.12 | ₹13.12 | ₹13.12 | 7,088 |
| 2026-08-13 | ₹13.81 | ₹13.81 | ₹13.81 | ₹13.81 | 25,669 |
| 2026-08-12 | ₹14.53 | ₹14.53 | ₹14.53 | ₹14.53 | 76,650 |
| 2026-08-11 | ₹15.29 | ₹15.29 | ₹15.29 | ₹15.29 | 27,199 |
| 2026-08-10 | ₹16.09 | ₹16.09 | ₹16.09 | ₹16.09 | 36,967 |
| 2026-08-07 | ₹16.93 | ₹16.93 | ₹16.93 | ₹16.93 | 5,562 |
| 2026-08-06 | ₹17.82 | ₹17.82 | ₹17.82 | ₹17.82 | 6,715 |
| 2026-08-05 | ₹18.75 | ₹18.75 | ₹18.75 | ₹18.75 | 93,615 |
| 2026-08-04 | ₹19.73 | ₹19.73 | ₹19.73 | ₹19.73 | 63,257 |
| 2026-08-03 | ₹20.76 | ₹20.76 | ₹20.76 | ₹20.76 | 8,062 |
| 2026-07-31 | ₹21.85 | ₹21.85 | ₹21.85 | ₹21.85 | 7,526 |
| 2026-07-30 | ₹22.99 | ₹22.99 | ₹22.99 | ₹22.99 | 3,995 |
| 2026-07-29 | ₹24.19 | ₹24.19 | ₹24.19 | ₹24.19 | 4,676 |
| 2026-07-28 | ₹25.46 | ₹25.46 | ₹25.46 | ₹25.46 | 4,329 |
| 2026-07-27 | ₹26.79 | ₹26.79 | ₹26.79 | ₹26.79 | 111,207 |
| 2026-07-24 | ₹28.20 | ₹28.20 | ₹28.20 | ₹28.20 | 366 |
| 2026-07-23 | ₹29.68 | ₹29.68 | ₹29.68 | ₹29.68 | 748 |
| 2026-07-22 | ₹31.24 | ₹31.24 | ₹31.24 | ₹31.24 | 3,408 |
| 2026-07-21 | ₹32.88 | ₹32.88 | ₹32.88 | ₹32.88 | 6,327 |
| 2026-07-20 | ₹37.25 | ₹38.00 | ₹34.61 | ₹34.61 | 368,204 |
| 2026-07-17 | ₹37.15 | ₹37.49 | ₹35.13 | ₹36.43 | 608,573 |
| 2026-07-16 | ₹37.90 | ₹37.90 | ₹35.66 | ₹36.97 | 103,550 |
| 2026-07-15 | ₹38.99 | ₹38.99 | ₹36.12 | ₹36.74 | 194,934 |
| 2026-07-14 | ₹38.60 | ₹38.60 | ₹36.72 | ₹37.62 | 245,793 |
| 2026-07-13 | ₹39.00 | ₹39.00 | ₹37.00 | ₹37.52 | 354,086 |
| 2026-07-10 | ₹39.50 | ₹39.89 | ₹37.26 | ₹38.38 | 229,906 |
| 2026-07-09 | ₹38.00 | ₹38.70 | ₹37.19 | ₹38.36 | 284,402 |
| 2026-07-08 | ₹39.99 | ₹39.99 | ₹36.76 | ₹37.92 | 114,948 |
| 2026-07-07 | ₹39.99 | ₹39.99 | ₹37.72 | ₹38.61 | 14,853 |
| 2026-07-06 | ₹40.70 | ₹41.84 | ₹38.69 | ₹39.38 | 261,574 |
| 2026-07-03 | ₹40.11 | ₹40.11 | ₹38.31 | ₹39.85 | 40,546 |
| 2026-07-02 | ₹39.25 | ₹40.95 | ₹39.00 | ₹40.11 | 76,432 |
| 2026-07-01 | ₹39.80 | ₹40.69 | ₹38.50 | ₹39.43 | 515,388 |
| 2026-06-30 | ₹41.40 | ₹41.40 | ₹38.95 | ₹39.99 | 265,039 |
| 2026-06-29 | ₹39.00 | ₹41.40 | ₹39.00 | ₹40.92 | 79,773 |
| 2026-06-25 | ₹41.50 | ₹42.39 | ₹39.75 | ₹39.75 | 124,854 |
| 2026-06-24 | ₹42.39 | ₹42.79 | ₹40.52 | ₹41.84 | 320,214 |
| 2026-06-23 | ₹40.69 | ₹42.00 | ₹39.90 | ₹41.75 | 1,233,280 |
| 2026-06-22 | ₹40.70 | ₹41.89 | ₹39.29 | ₹40.00 | 618,934 |
| 2026-06-19 | ₹41.90 | ₹41.90 | ₹38.75 | ₹40.65 | 163,450 |
| 2026-06-18 | ₹40.20 | ₹41.00 | ₹38.45 | ₹40.54 | 102,584 |
| 2026-06-17 | ₹41.20 | ₹41.20 | ₹38.46 | ₹39.10 | 121,486 |
| 2026-06-16 | ₹37.35 | ₹41.00 | ₹37.35 | ₹40.42 | 307,044 |
| 2026-06-15 | ₹39.31 | ₹39.31 | ₹39.31 | ₹39.31 | 167,114 |
| 2026-06-12 | ₹52.00 | ₹52.00 | ₹43.67 | ₹43.67 | 245,092 |
| 2026-06-11 | ₹49.00 | ₹50.00 | ₹44.99 | ₹48.52 | 312,968 |
| 2026-06-10 | ₹55.00 | ₹55.00 | ₹46.76 | ₹47.53 | 1,214,194 |
| 2026-06-09 | ₹49.99 | ₹53.99 | ₹47.25 | ₹51.95 | 465,712 |
| 2026-06-08 | ₹49.00 | ₹51.00 | ₹48.50 | ₹49.50 | 367,628 |
| 2026-06-05 | ₹50.99 | ₹51.25 | ₹48.20 | ₹49.39 | 88,938 |
| 2026-06-04 | ₹51.00 | ₹51.51 | ₹48.05 | ₹50.17 | 291,803 |
| 2026-06-03 | ₹51.09 | ₹51.09 | ₹46.61 | ₹50.22 | 263,823 |
| 2026-06-02 | ₹52.80 | ₹52.80 | ₹48.01 | ₹48.75 | 926 |
| 2026-06-01 | ₹50.50 | ₹52.51 | ₹49.77 | ₹50.32 | 6,636 |
| 2026-05-29 | ₹52.11 | ₹52.11 | ₹49.00 | ₹50.03 | 3,365 |
| 2026-05-27 | ₹51.81 | ₹53.20 | ₹49.50 | ₹51.09 | 10,310 |
| 2026-05-26 | ₹52.95 | ₹53.00 | ₹50.79 | ₹50.79 | 4,183 |
| 2026-05-25 | ₹54.69 | ₹54.69 | ₹50.70 | ₹53.46 | 586 |
| 2026-05-22 | ₹53.78 | ₹53.88 | ₹51.31 | ₹52.18 | 12,962 |
| 2026-05-21 | ₹57.00 | ₹57.00 | ₹52.00 | ₹53.78 | 11,329 |
| 2026-05-20 | ₹53.49 | ₹54.84 | ₹51.16 | ₹54.56 | 14,144 |
| 2026-05-19 | ₹51.43 | ₹56.81 | ₹51.41 | ₹52.24 | 8,437 |
| 2026-05-18 | ₹59.79 | ₹59.79 | ₹54.11 | ₹54.11 | 157 |
| 2026-05-15 | ₹56.95 | ₹56.95 | ₹54.15 | ₹56.95 | 411 |
| 2026-05-14 | ₹56.00 | ₹59.09 | ₹56.00 | ₹57.00 | 735 |
| 2026-05-13 | ₹59.00 | ₹59.00 | ₹56.29 | ₹56.29 | 42 |
| 2026-05-12 | ₹57.50 | ₹59.90 | ₹56.96 | ₹59.25 | 3,833 |
| 2026-05-11 | ₹58.92 | ₹58.92 | ₹55.00 | ₹57.82 | 2,106 |
| 2026-05-08 | ₹56.49 | ₹58.97 | ₹53.67 | ₹56.93 | 1,742 |
| 2026-05-07 | ₹54.15 | ₹56.98 | ₹54.15 | ₹56.49 | 1,543 |
| 2026-05-06 | ₹55.98 | ₹56.99 | ₹52.27 | ₹56.99 | 102 |
| 2026-05-05 | ₹55.00 | ₹55.00 | ₹53.90 | ₹54.99 | 146 |
| 2026-05-04 | ₹54.12 | ₹55.70 | ₹54.11 | ₹55.68 | 1,825 |
| 2026-04-30 | ₹57.00 | ₹57.42 | ₹54.81 | ₹56.95 | 420 |
| 2026-04-29 | ₹58.50 | ₹58.50 | ₹54.02 | ₹57.42 | 1,763 |
| 2026-04-28 | ₹52.67 | ₹57.74 | ₹52.66 | ₹55.99 | 2,453 |
| 2026-04-27 | ₹57.00 | ₹57.00 | ₹53.26 | ₹55.00 | 1,612 |
| 2026-04-24 | ₹56.16 | ₹58.90 | ₹56.03 | ₹56.03 | 1,115 |
| 2026-04-23 | ₹59.00 | ₹59.98 | ₹56.15 | ₹58.97 | 1,221 |
| 2026-04-22 | ₹60.00 | ₹61.80 | ₹56.06 | ₹59.00 | 2,232 |
| 2026-04-21 | ₹56.00 | ₹59.00 | ₹53.62 | ₹58.95 | 7,789 |
| 2026-04-20 | ₹52.50 | ₹56.70 | ₹51.33 | ₹56.44 | 1,590 |
| 2026-04-17 | ₹55.93 | ₹55.95 | ₹54.00 | ₹54.01 | 1,291 |
| 2026-04-16 | ₹58.00 | ₹58.00 | ₹54.00 | ₹54.37 | 4,480 |
| 2026-04-15 | ₹59.80 | ₹59.80 | ₹54.56 | ₹56.38 | 8,359 |
| 2026-04-13 | ₹57.12 | ₹60.45 | ₹57.01 | ₹57.06 | 981 |
| 2026-04-10 | ₹61.80 | ₹61.80 | ₹57.51 | ₹59.89 | 6,397 |
| 2026-04-09 | ₹60.00 | ₹60.00 | ₹56.33 | ₹59.37 | 7,645 |
| 2026-04-08 | ₹60.00 | ₹60.00 | ₹55.11 | ₹58.98 | 15,039 |
| 2026-04-07 | ₹57.80 | ₹57.99 | ₹57.80 | ₹57.99 | 13,652 |
| 2026-04-06 | ₹55.23 | ₹55.23 | ₹55.20 | ₹55.23 | 12,276 |
| 2026-04-02 | ₹52.50 | ₹52.60 | ₹48.60 | ₹52.60 | 10,075 |
| 2026-04-01 | ₹47.73 | ₹50.11 | ₹45.42 | ₹50.10 | 51,378 |
| 2026-03-30 | ₹46.05 | ₹48.35 | ₹44.00 | ₹47.73 | 13,117 |
| 2026-03-27 | ₹47.50 | ₹49.50 | ₹46.05 | ₹46.05 | 77,538 |
| 2026-03-25 | ₹50.00 | ₹50.00 | ₹46.51 | ₹48.47 | 15,109 |
| 2026-03-24 | ₹49.00 | ₹49.00 | ₹46.04 | ₹48.63 | 11,959 |
| 2026-03-23 | ₹51.79 | ₹51.79 | ₹47.02 | ₹47.55 | 15,830 |
| 2026-03-20 | ₹48.45 | ₹50.88 | ₹46.60 | ₹49.49 | 19,940 |
| 2026-03-19 | ₹49.90 | ₹49.90 | ₹46.00 | ₹48.55 | 4,119 |
| 2026-03-18 | ₹50.88 | ₹50.88 | ₹46.11 | ₹47.90 | 8,581 |
| 2026-03-17 | ₹47.86 | ₹49.50 | ₹46.40 | ₹48.53 | 2,358 |
| 2026-03-16 | ₹49.58 | ₹49.58 | ₹44.90 | ₹48.84 | 216 |
| 2026-03-13 | ₹51.07 | ₹51.07 | ₹47.00 | ₹47.23 | 1,201 |
| 2026-03-12 | ₹50.00 | ₹50.00 | ₹46.67 | ₹48.66 | 22,210 |
| 2026-03-11 | ₹50.00 | ₹50.80 | ₹48.10 | ₹48.18 | 64,042 |
| 2026-03-10 | ₹50.00 | ₹51.90 | ₹49.03 | ₹50.63 | 25,781 |
| 2026-03-09 | ₹51.80 | ₹51.80 | ₹49.01 | ₹50.00 | 12,754 |
| 2026-03-06 | ₹50.29 | ₹50.90 | ₹49.00 | ₹49.95 | 20,838 |
| 2026-03-05 | ₹49.09 | ₹49.09 | ₹45.02 | ₹48.50 | 24,412 |
| 2026-03-04 | ₹47.99 | ₹48.00 | ₹43.71 | ₹46.91 | 34,228 |
| 2026-03-02 | ₹47.38 | ₹49.00 | ₹46.01 | ₹46.01 | 11,395 |
| 2026-02-27 | ₹49.00 | ₹49.00 | ₹46.55 | ₹48.35 | 15,365 |
| 2026-02-26 | ₹50.89 | ₹50.89 | ₹47.53 | ₹48.99 | 20,777 |
| 2026-02-25 | ₹50.99 | ₹50.99 | ₹48.00 | ₹49.73 | 23,214 |
| 2026-02-24 | ₹48.50 | ₹51.44 | ₹47.66 | ₹50.00 | 19,665 |
| 2026-02-23 | ₹49.94 | ₹49.94 | ₹46.30 | ₹49.58 | 30,863 |
| 2026-02-20 | ₹51.46 | ₹51.46 | ₹43.42 | ₹47.47 | 26,775 |
| 2026-02-19 | ₹43.99 | ₹47.80 | ₹41.20 | ₹47.01 | 10,648 |
| 2026-02-18 | ₹45.70 | ₹45.70 | ₹42.85 | ₹44.52 | 3,966 |
| 2026-02-17 | ₹40.00 | ₹42.45 | ₹39.02 | ₹42.42 | 5,835 |
| 2026-02-16 | ₹45.90 | ₹45.90 | ₹38.50 | ₹38.61 | 1,577 |
| 2026-02-13 | ₹43.83 | ₹43.83 | ₹39.80 | ₹41.86 | 6,037 |
| 2026-02-12 | ₹39.60 | ₹43.43 | ₹39.60 | ₹42.97 | 3,934 |
| 2026-02-11 | ₹41.79 | ₹44.99 | ₹39.40 | ₹39.50 | 2,437 |
| 2026-02-10 | ₹42.19 | ₹42.19 | ₹35.50 | ₹41.99 | 8,660 |
| 2026-02-09 | ₹35.06 | ₹39.99 | ₹35.06 | ₹38.36 | 781 |
| 2026-02-06 | ₹37.71 | ₹39.50 | ₹36.90 | ₹37.03 | 2,330 |
| 2026-02-05 | ₹36.00 | ₹41.00 | ₹36.00 | ₹38.10 | 2,162 |
| 2026-02-04 | ₹36.72 | ₹40.39 | ₹36.72 | ₹39.90 | 2,404 |
| 2026-02-03 | ₹40.80 | ₹41.99 | ₹38.01 | ₹38.55 | 949 |
| 2026-02-02 | ₹39.48 | ₹40.00 | ₹38.95 | ₹40.00 | 271 |
| 2026-02-01 | ₹41.68 | ₹41.68 | ₹37.72 | ₹39.37 | 2,712 |
| 2026-01-30 | ₹40.69 | ₹40.69 | ₹38.46 | ₹39.70 | 8,971 |
| 2026-01-29 | ₹40.59 | ₹40.59 | ₹38.70 | ₹40.48 | 24 |
| 2026-01-28 | ₹38.72 | ₹38.72 | ₹38.72 | ₹38.72 | 4,586 |
| 2026-01-27 | ₹40.75 | ₹40.75 | ₹40.75 | ₹40.75 | 2,423 |
| 2026-01-23 | ₹42.99 | ₹42.99 | ₹40.94 | ₹42.89 | 22 |
| 2026-01-22 | ₹40.80 | ₹43.99 | ₹40.80 | ₹43.09 | 2,235 |
| 2026-01-21 | ₹44.99 | ₹44.99 | ₹42.20 | ₹42.94 | 434 |
| 2026-01-20 | ₹46.90 | ₹46.90 | ₹43.50 | ₹44.41 | 3,052 |
| 2026-01-19 | ₹46.44 | ₹46.44 | ₹42.05 | ₹44.86 | 7,586 |
| 2026-01-16 | ₹45.80 | ₹45.80 | ₹42.01 | ₹44.25 | 11,247 |
| 2026-01-14 | ₹43.75 | ₹43.75 | ₹40.01 | ₹43.66 | 13,912 |
| 2026-01-13 | ₹42.80 | ₹42.80 | ₹38.81 | ₹41.68 | 1,536 |
| 2026-01-12 | ₹42.60 | ₹42.60 | ₹38.70 | ₹40.78 | 1,793 |
| 2026-01-09 | ₹42.89 | ₹44.78 | ₹40.61 | ₹40.71 | 7,727 |
| 2026-01-08 | ₹43.00 | ₹43.98 | ₹40.50 | ₹42.74 | 2,411 |
| 2026-01-07 | ₹44.24 | ₹44.24 | ₹40.11 | ₹42.51 | 2,773 |
| 2026-01-06 | ₹42.24 | ₹42.26 | ₹40.10 | ₹42.17 | 22,737 |
| 2026-01-05 | ₹36.44 | ₹40.25 | ₹36.44 | ₹40.25 | 15,513 |
| 2026-01-02 | ₹39.24 | ₹39.29 | ₹37.51 | ₹38.35 | 34,493 |
| 2026-01-01 | ₹37.42 | ₹37.42 | ₹36.12 | ₹37.42 | 19,718 |
Bacil Pharma Share Price Performance Analysis (Jan 2008 - Oct 2026)
BACPHAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.12%
₹37.42 → ₹27.27
Year to Date
Price Volatility
36.10%
High Volatility
Year to Date
Average Daily Volume
81,411
Year to Date Average
BSE Exchange
Bacil Pharma Share Price History – Frequently Asked Questions
Common questions about BACPHAR historical data and records. For live price, key ratios and fundamentals, see Bacil Pharma stock price NSE.
What is the all-time high share price of Bacil Pharma (BACPHAR)?
The all-time high share price of Bacil Pharma was ₹62.56 recorded on December 19, 2024 on the BSE exchange.
What is the all-time low share price of Bacil Pharma (BACPHAR)?
The all-time low share price of Bacil Pharma was ₹0.92 recorded on December 17, 2013 on the BSE exchange.
How can I download BACPHAR historical share price data?
You can download Bacil Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BACPHAR shares?
The highest trading volume day for Bacil Pharma was 1,505,713 shares traded on August 19, 2026 on the BSE exchange, with share price at ₹11.3.