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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.2	112.75	112.75	115.51	110.95	1,243
February 19, 2026	115	115.95	115.95	118	111.2	3,829
February 18, 2026	118.15	116.2	116.2	118.8	115.25	2,725
February 17, 2026	118	118.15	118.15	123.2	117	1,108
February 16, 2026	118.15	119.25	119.25	121.99	118.15	565
February 13, 2026	118.55	123.72	123.72	125.64	118.55	1,604
February 12, 2026	126.1	123.77	123.77	127.48	122	4,360
February 11, 2026	130.85	128.26	128.26	131	125	4,365
February 10, 2026	127.89	127.89	127.89	127.89	123.7	17,026
February 09, 2026	120.8	121.8	121.8	121.8	120.8	2,627
February 06, 2026	119.43	116	116	119.43	115.79	378
February 05, 2026	114.2	115.79	115.79	117	114.2	1,263
February 04, 2026	117.1	118.1	118.1	122.36	117.1	4,647
February 03, 2026	120	122.69	122.69	123.69	118.21	2,885
February 02, 2026	118.8	120	120	121.9	116.9	763
February 01, 2026	114.75	116.9	116.9	116.98	113.82	1,387
January 30, 2026	114.5	111.6	111.6	114.5	111	1,196
January 29, 2026	113.8	111.1	111.1	114.49	110.75	1,908
January 28, 2026	117.58	113.88	113.88	121.49	113.22	4,371
January 27, 2026	124.34	117.58	117.58	124.34	117.21	3,067
January 23, 2026	118	123.11	123.11	123.18	118	4,518
January 22, 2026	109.4	117.32	117.32	117.67	109.4	1,960
January 21, 2026	116.15	112.07	112.07	116.15	112.02	1,194
January 20, 2026	123.5	117.91	117.91	123.5	116.65	1,898
January 19, 2026	126.7	121.55	121.55	126.7	121.21	3,951
January 16, 2026	125.1	127.07	127.07	127.77	123	7,089
January 14, 2026	129.4	127.58	127.58	132.89	126.7	1,429
January 13, 2026	132.58	129.99	129.99	132.58	126.56	3,024
January 12, 2026	136.29	132.62	132.62	136.29	130.99	3,296
January 09, 2026	135.2	137.88	137.88	139.98	135.2	2,398
January 08, 2026	143.01	140.17	140.17	146.9	138.58	3,881
January 07, 2026	150.9	145.54	145.54	150.99	143.12	2,800
January 06, 2026	148	147.69	147.69	151	145.33	2,800
January 05, 2026	146.1	148.39	148.39	151.99	145.01	3,773
January 02, 2026	148.39	151.15	151.15	152.5	145.35	2,577
January 01, 2026	150.72	148.39	148.39	150.72	146.3	654
December 31, 2025	145	150.72	150.72	153.51	145	7,433
December 30, 2025	148.51	147.61	147.61	152.58	147.61	3,812
December 29, 2025	155.37	155.37	155.37	159.9	155.37	3,615
December 26, 2025	171	163.54	163.54	171.8	163.54	8,187
December 24, 2025	168	172.14	172.14	173.26	165.83	16,406
December 23, 2025	165.01	165.01	165.01	165.01	164.7	6,208
December 22, 2025	157	157.16	157.16	157.16	151	8,283
December 19, 2025	149.68	149.68	149.68	149.68	149.65	6,239
December 18, 2025	146.84	146.75	146.75	146.84	146.75	4,310
December 17, 2025	143.97	143.97	143.97	143.97	143.97	1,956
December 16, 2025	141.1	141.15	141.15	143.98	141.1	7,077
December 15, 2025	142.71	143.39	143.39	144.95	142.68	16,472
December 12, 2025	143.42	145.59	145.59	145.59	143.42	3,757
December 11, 2025	142.74	142.74	142.74	142.74	142.7	5,527
December 10, 2025	137.48	139.95	139.95	140.22	137.48	7,305
December 09, 2025	137.48	137.48	137.48	137.48	137.48	869
December 08, 2025	142.2	140.28	140.28	142.2	140.28	3,475
December 05, 2025	142.3	143.15	143.15	145.19	142.3	7,627
December 04, 2025	145.19	145.19	145.19	145.19	145.19	126
December 03, 2025	148.16	148.16	148.16	148.16	148.16	1,224
December 02, 2025	151.19	151.19	151.19	157.36	151.19	4,577
December 01, 2025	154.28	154.28	154.28	154.28	148.6	8,615
November 28, 2025	151.26	151.26	151.26	151.26	151.26	1,241
November 27, 2025	154.35	154.35	154.35	154.35	154.35	1,003

Bafna Pharmaceuticals Limited (BAFNAPH.NS) NSE