Bafna Pharmaceuticals Limited - BAFNAPH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	176.33	176.33	176.33	176.33	159.54	97,754
September 25, 2025	167.94	167.94	167.94	167.94	167.94	11,944
September 24, 2025	159.95	159.95	159.95	159.95	159.95	13,485
September 23, 2025	152	152.34	152.34	152.34	148	32,256
September 22, 2025	143	145.09	145.09	145.09	138	38,497
September 19, 2025	138.19	138.19	138.19	138.19	125.7	97,658
September 18, 2025	131.61	131.61	131.61	131.61	131.61	10,768
September 17, 2025	113.42	125.35	125.35	125.35	113.42	27,938
September 16, 2025	129	119.39	119.39	129.1	116.81	73,087
September 15, 2025	122.7	122.96	122.96	122.96	119	21,046
September 12, 2025	117.11	117.11	117.11	117.11	113.18	67,372
September 11, 2025	110	111.54	111.54	111.54	107.41	26,622
September 10, 2025	104.21	106.23	106.23	106.23	98.12	15,997
September 09, 2025	99.05	101.18	101.18	103.99	98.8	13,818
September 08, 2025	101	99.04	99.04	102.92	97.81	7,301
September 05, 2025	103.11	100.72	100.72	103.13	97.01	8,955
September 04, 2025	107.8	99.97	99.97	107.8	98.51	7,864
September 03, 2025	106	102.97	102.97	106	102.01	6,347
September 02, 2025	106	104.85	104.85	106	101.01	9,208
September 01, 2025	107	104.84	104.84	107.5	103.51	19,153
August 29, 2025	103.9	103.86	103.86	104.25	99.89	24,588
August 28, 2025	105.44	99.29	99.29	105.44	98.51	50,246
August 26, 2025	97	100.42	100.42	100.42	96.02	16,031
August 25, 2025	95.77	95.64	95.64	97.35	91.2	19,568
August 22, 2025	101.81	95.76	95.76	104.49	94.54	48,106
August 21, 2025	100.61	99.52	99.52	101.74	98.51	14,681
August 20, 2025	108.2	103.68	103.68	110.99	103.68	19,439
August 19, 2025	114.89	109.14	109.14	114.97	109.14	24,954
August 18, 2025	114.89	114.89	114.89	114.89	109.9	93,463
August 14, 2025	109.42	109.42	109.42	109.42	104.1	85,733
August 13, 2025	93.8	99.48	99.48	99.48	92	66,961
August 12, 2025	94.67	90.44	90.44	94.7	88.72	4,938
August 11, 2025	87.7	91.91	91.91	92.7	81.03	12,709
August 08, 2025	85.99	85.39	85.39	88	79.01	10,861
August 07, 2025	78.18	81.38	81.38	82.9	78.18	1,204
August 06, 2025	84.9	83.14	83.14	84.9	83	565
August 05, 2025	89.16	84.97	84.97	89.16	84.8	1,881
August 04, 2025	85.18	88.72	88.72	89.3	83.8	5,613
August 01, 2025	87.7	85.63	85.63	87.7	84.7	1,374
July 31, 2025	89.49	87.41	87.41	89.49	87	688
July 30, 2025	87.51	88.06	88.06	89.53	87.3	2,722
July 29, 2025	87.21	89.97	89.97	90.5	86.61	5,821
July 28, 2025	93.6	89.19	89.19	93.6	89.05	6,925
July 25, 2025	88.96	90.02	90.02	90.98	88.96	3,927
July 24, 2025	90.63	88.81	88.81	90.79	86.77	3,800
July 23, 2025	90.5	89.18	89.18	90.5	88	6,441
July 22, 2025	89.21	89	89	90.5	89	1,574
July 21, 2025	88.87	89.26	89.26	91.49	88.52	2,108
July 18, 2025	91.53	88.87	88.87	91.89	88.71	4,566
July 17, 2025	89.11	89.72	89.72	91	88.79	3,266
July 16, 2025	90	88.91	88.91	91.95	87.31	6,563
July 15, 2025	88.88	89.02	89.02	89.43	84.7	9,922
July 14, 2025	83	85.45	85.45	86.9	81.61	4,456
July 11, 2025	85.03	83.37	83.37	85.77	82.61	2,004
July 10, 2025	85.76	84.56	84.56	87.49	83.25	3,514
July 09, 2025	84.16	85.14	85.14	86.05	81.23	10,207
July 08, 2025	85.1	85.19	85.19	87.08	83.61	4,397
July 07, 2025	91.3	87.21	87.21	91.3	86.02	6,183
July 04, 2025	93.49	89.21	89.21	93.49	87.5	10,521
July 03, 2025	92.3	90.06	90.06	94.99	88.02	52,405

Bafna Pharmaceuticals Limited (BAFNAPH.NS) NSE