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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	174.56	174.56	174.56	174.56	174.56	11,280
November 06, 2025	166.25	166.25	166.25	166.25	166.25	1,628
November 04, 2025	158.34	158.34	158.34	158.34	158.34	2,909
November 03, 2025	158.34	158.34	158.34	158.34	158.34	16,249
November 02, 2025	150.8	150.8	150.8	150.8	150.79	16,242
October 31, 2025	143.62	143.62	143.62	143.62	143.62	1,087
October 30, 2025	143.62	143.62	143.62	143.62	143.62	1,184
October 29, 2025	138.05	138.05	138.05	138.05	138.05	796
October 28, 2025	132.7	135.35	135.35	135.35	132.7	6,232
October 27, 2025	132.75	132.7	132.7	132.75	132.7	891
October 24, 2025	136	135.41	135.41	136	135.41	8,192
October 23, 2025	138.18	138.18	138.18	138.18	138.18	1,022
October 21, 2025	141	141	141	141	141	147
October 20, 2025	142.5	141.02	141.02	142.5	141.02	1,420
October 17, 2025	143.9	143.9	143.9	143.9	143.9	77
October 16, 2025	146.84	146.84	146.84	146.84	146.84	3,667
October 15, 2025	149.84	149.84	149.84	149.84	149.84	2,080
October 14, 2025	152.9	152.9	152.9	152.9	152.9	494
October 13, 2025	159.22	156.03	156.03	159.22	156.03	956
October 10, 2025	159.22	159.22	159.22	159.22	159.22	1,501
October 09, 2025	162.47	162.47	162.47	162.47	162.47	6,457
October 08, 2025	169.18	165.79	165.79	169.18	165.79	2,614
October 07, 2025	169.18	169.18	169.18	169.18	169.18	20,637
October 06, 2025	165.87	172.64	172.64	172.64	165.87	32,445
October 03, 2025	169.26	169.26	169.26	169.26	169.26	1,016
October 01, 2025	176.25	172.72	172.72	176.25	172.72	10,347
September 30, 2025	169.34	176.25	176.25	176.25	169.34	40,019
September 29, 2025	172.8	172.8	172.8	172.8	172.8	8,839
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

Bafna Pharmaceuticals Limited (BAFNAPH.NS) NSE