Stock listing
BSE:BACPHAR Bacil Pharma Ltd Share Price
Follow Bacil Pharma Ltd into a list and get an email when it puts out news.
Share price · BSE:BACPHAR
₹18.81 INR +0.41 (+2.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹18.40 – ₹18.99 INROct 30, 2026
- Volume
- 1,126 sharesOct 30, 2026
- Market cap
- ₹270.0M INRAt the close on Oct 30, 2026 · price × 14.35M shares outstanding
- 52-week range
- ₹10.65 – ₹61.80 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.03M INRMedian day 25,804 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:BACPHAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹18.81 | +0.41 | +2.2% | ₹18.50 | ₹18.99 | ₹18.40 | 1,126 | |
| ₹18.40 | -0.96 | -5.0% | ₹19.75 | ₹20.27 | ₹18.40 | 29,650 | |
| ₹19.36 | +0.02 | +0.1% | ₹20.29 | ₹20.29 | ₹18.38 | 12,111 | |
| ₹19.34 | +0.27 | +1.4% | ₹18.12 | ₹19.92 | ₹18.12 | 28,465 | |
| ₹19.07 | -0.91 | -4.6% | ₹19.85 | ₹20.56 | ₹18.99 | 14,907 | |
| ₹19.98 | -0.46 | -2.3% | ₹21.34 | ₹21.34 | ₹19.42 | 5,940 | |
| ₹20.44 | -0.65 | -3.1% | ₹21.09 | ₹21.09 | ₹20.04 | 2,062 | |
| ₹21.09 | +0.75 | +3.7% | ₹19.83 | ₹21.29 | ₹19.33 | 22,102 | |
| ₹20.34 | -1.07 | -5.0% | ₹21.41 | ₹21.41 | ₹20.34 | 259 | |
| ₹21.41 | -0.54 | -2.5% | ₹20.86 | ₹21.95 | ₹20.86 | 1,204 | |
| ₹21.95 | -1.07 | -4.6% | ₹22.56 | ₹22.56 | ₹21.92 | 5,714 | |
| ₹23.02 | -0.98 | -4.1% | ₹24.48 | ₹24.48 | ₹22.98 | 9,052 | |
| ₹24.00 | -0.45 | -1.8% | ₹25.40 | ₹25.40 | ₹23.23 | 6,324 | |
| ₹24.45 | -0.32 | -1.3% | ₹24.79 | ₹24.80 | ₹23.54 | 16,752 | |
| ₹24.77 | +0.56 | +2.3% | ₹23.99 | ₹25.22 | ₹23.00 | 33,415 | |
| ₹24.21 | -1.27 | -5.0% | ₹25.45 | ₹25.45 | ₹24.21 | 2,715 | |
| ₹25.48 | -1.28 | -4.8% | ₹26.09 | ₹26.74 | ₹25.43 | 25,938 | |
| ₹26.76 | -0.51 | -1.9% | ₹28.00 | ₹28.00 | ₹26.23 | 8,735 | |
| ₹27.27 | -0.01 | 0.0% | ₹28.00 | ₹28.60 | ₹27.00 | 9,240 | |
| ₹27.28 | +1.21 | +4.6% | ₹26.72 | ₹27.37 | ₹24.90 | 22,459 | |
| ₹26.07 | -0.06 | -0.2% | ₹26.13 | ₹27.43 | ₹24.83 | 155,896 | |
| ₹26.13 | -1.36 | -4.9% | ₹28.50 | ₹28.75 | ₹26.12 | 78,020 | |
| ₹27.49 | +1.22 | +4.6% | ₹27.58 | ₹27.58 | ₹25.51 | 30,211 | |
| ₹26.27 | +1.25 | +5.0% | ₹25.54 | ₹26.27 | ₹25.45 | 21,684 | |
| ₹25.02 | +1.07 | +4.5% | ₹24.99 | ₹25.04 | ₹24.20 | 17,891 | |
| ₹23.95 | +0.57 | +2.4% | ₹24.53 | ₹24.53 | ₹23.45 | 16,527 | |
| ₹23.38 | +0.95 | +4.2% | ₹23.54 | ₹23.55 | ₹22.60 | 44,901 | |
| ₹22.43 | +0.99 | +4.6% | ₹21.49 | ₹22.51 | ₹20.37 | 25,272 | |
| ₹21.44 | +0.78 | +3.8% | ₹20.77 | ₹21.50 | ₹20.00 | 39,412 | |
| ₹20.66 | -0.44 | -2.1% | ₹22.00 | ₹22.15 | ₹20.05 | 160,401 | |
| ₹21.10 | +0.76 | +3.7% | ₹21.35 | ₹21.35 | ₹19.33 | 123,042 | |
| ₹20.34 | +0.96 | +5.0% | ₹20.34 | ₹20.34 | ₹20.00 | 140,076 | |
| ₹19.38 | +0.92 | +5.0% | ₹19.24 | ₹19.38 | ₹18.83 | 72,699 | |
| ₹18.46 | +0.76 | +4.3% | ₹18.00 | ₹18.58 | ₹16.82 | 160,075 | |
| ₹17.70 | +0.84 | +5.0% | ₹17.70 | ₹17.70 | ₹17.00 | 19,737 | |
| ₹16.86 | +0.80 | +5.0% | ₹16.86 | ₹16.86 | ₹16.80 | 25,506 | |
| ₹16.06 | +0.76 | +5.0% | ₹16.06 | ₹16.06 | ₹15.10 | 82,688 | |
| ₹15.30 | +0.72 | +4.9% | ₹15.25 | ₹15.30 | ₹14.65 | 20,094 | |
| ₹14.58 | +0.69 | +5.0% | ₹14.17 | ₹14.58 | ₹14.17 | 49,671 | |
| ₹13.89 | +0.66 | +5.0% | ₹13.30 | ₹13.89 | ₹13.00 | 66,046 | |
| ₹13.23 | +0.63 | +5.0% | ₹13.23 | ₹13.23 | ₹12.25 | 33,990 | |
| ₹12.60 | +0.60 | +5.0% | ₹12.59 | ₹12.60 | ₹12.57 | 18,332 | |
| ₹12.00 | +0.57 | +5.0% | ₹11.40 | ₹12.00 | ₹11.23 | 135,833 | |
| ₹11.43 | -0.19 | -1.6% | ₹11.75 | ₹11.75 | ₹11.15 | 27,155 | |
| ₹11.62 | +0.41 | +3.7% | ₹11.69 | ₹11.70 | ₹10.65 | 39,026 | |
| ₹11.21 | -0.57 | -4.8% | ₹12.35 | ₹12.35 | ₹11.20 | 90,655 | |
| ₹11.78 | -0.52 | -4.2% | ₹12.55 | ₹12.90 | ₹11.69 | 96,630 | |
| ₹12.30 | +0.44 | +3.7% | ₹12.45 | ₹12.45 | ₹12.05 | 66,647 | |
| ₹11.86 | +0.56 | +5.0% | ₹11.01 | ₹11.86 | ₹11.00 | 153,175 | |
| ₹11.30 | -0.55 | -4.6% | ₹11.26 | ₹12.44 | ₹11.26 | 1,505,713 | |
| ₹11.85 | -0.62 | -5.0% | ₹11.85 | ₹11.85 | ₹11.85 | 7,728 | |
| ₹12.47 | -0.65 | -5.0% | ₹12.47 | ₹12.47 | ₹12.47 | 47,747 | |
| ₹13.12 | -0.69 | -5.0% | ₹13.12 | ₹13.12 | ₹13.12 | 7,088 | |
| ₹13.81 | -0.72 | -5.0% | ₹13.81 | ₹13.81 | ₹13.81 | 25,669 | |
| ₹14.53 | -0.76 | -5.0% | ₹14.53 | ₹14.53 | ₹14.53 | 76,650 | |
| ₹15.29 | -0.80 | -5.0% | ₹15.29 | ₹15.29 | ₹15.29 | 27,199 | |
| ₹16.09 | -0.84 | -5.0% | ₹16.09 | ₹16.09 | ₹16.09 | 36,967 | |
| ₹16.93 | -0.89 | -5.0% | ₹16.93 | ₹16.93 | ₹16.93 | 5,562 | |
| ₹17.82 | -0.93 | -5.0% | ₹17.82 | ₹17.82 | ₹17.82 | 6,715 | |
| ₹18.75 | -0.98 | -5.0% | ₹18.75 | ₹18.75 | ₹18.75 | 93,615 | |
| ₹19.73 | -1.03 | -5.0% | ₹19.73 | ₹19.73 | ₹19.73 | 63,257 | |
| ₹20.76 | -1.09 | -5.0% | ₹20.76 | ₹20.76 | ₹20.76 | 8,062 | |
| ₹21.85 | -1.14 | -5.0% | ₹21.85 | ₹21.85 | ₹21.85 | 7,526 | |
| ₹22.99 | -1.20 | -5.0% | ₹22.99 | ₹22.99 | ₹22.99 | 3,995 |
- Ticker
- BSE:BACPHAR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Un-Audited Financial Result For The Quarter And Half Yearly Ended 30Th September, 2026
Latest news
Un-Audited Financial Result For The Quarter And Half Yearly Ended 30Th September, 2026
Oct 14, 2026
Closed ₹21.95 (-4.6%) on Oct 15, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On 14Th October, 2026
Oct 14, 2026
Closed ₹21.95 (-4.6%) on Oct 15, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹24.45 (-1.3%) on Oct 12, 2026
Board Meeting Intimation for We Wish To Inform That The Meeting Of The Board Of Directors Of The Company Is Scheduled To Be Held On Wednesday, 14Th October, 2026
Oct 5, 2026
Closed ₹26.76 (-1.9%) on Oct 6, 2026
Bacil Pharma Ltd Press Release Sep 26 2026
Sep 26, 2026
Closed ₹27.49 (+4.6%) on Sep 28, 2026
Bacil Pharma Ltd Press Release Aug 31 2026
Aug 31, 2026
Closed ₹12.60 (+5.0%) on Aug 31, 2026
Bacil Pharma Ltd Press Release Aug 29 2026
Aug 29, 2026
Closed ₹12.60 (+5.0%) on Aug 31, 2026
Bacil Pharma Ltd Press Release Aug 12 2026
Aug 12, 2026
Closed ₹13.81 (-5.0%) on Aug 13, 2026
Bacil Pharma Ltd Press Release Jul 18 2026
Jul 18, 2026
Closed ₹34.61 (-5.0%) on Jul 20, 2026
Bacil Pharma Ltd Press Release Jul 14 2026
Jul 14, 2026
Closed ₹37.62 (+0.3%) on Jul 14, 2026
Bacil Pharma Ltd on 6ix
- News releases
- 27 in the last 12 months · 68 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Bacil Pharma Ltd.