Bacil Pharma (BACPHAR) | Stock Price History & Returns | 2000 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Bacil Pharma Historical Price Chart
Bacil Pharma Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | ₹36.90 | -1.60% | ₹37.00 | ₹37.00 | ₹35.80 | 29.1K |
| Aug 18, 2025 | ₹37.50 | 0.00% | ₹35.63 | ₹37.50 | ₹35.63 | 45.7K |
| Aug 11, 2025 | ₹37.50 | -0.21% | ₹37.50 | ₹37.50 | ₹37.50 | 50 |
| Aug 4, 2025 | ₹37.58 | 0.00% | ₹37.58 | ₹37.58 | ₹35.71 | 144.4K |
| Jul 28, 2025 | ₹37.58 | +4.97% | ₹34.01 | ₹37.58 | ₹34.01 | 61.2K |
| Jun 30, 2025 | ₹35.80 | -4.99% | ₹35.80 | ₹35.80 | ₹35.80 | 111 |
| Jun 16, 2025 | ₹37.68 | -4.56% | ₹37.51 | ₹39.45 | ₹37.51 | 8.8K |
| Jun 9, 2025 | ₹39.48 | -4.98% | ₹39.48 | ₹39.48 | ₹39.48 | 1.0K |
| Jun 2, 2025 | ₹41.55 | 0.00% | ₹40.72 | ₹41.55 | ₹40.72 | 3.8K |
| May 26, 2025 | ₹41.55 | -4.92% | ₹43.70 | ₹43.70 | ₹41.55 | 101 |
| May 14, 2025 | ₹43.70 | +4.45% | ₹39.75 | ₹43.93 | ₹39.75 | 4.5K |
| May 13, 2025 | ₹41.84 | +4.97% | ₹37.87 | ₹41.84 | ₹37.87 | 3.2K |
| May 12, 2025 | ₹39.86 | -1.75% | ₹38.55 | ₹40.56 | ₹38.55 | 3.7K |
| May 5, 2025 | ₹40.57 | -2.00% | ₹40.57 | ₹40.57 | ₹40.57 | 1 |
| Apr 28, 2025 | ₹41.40 | +5.00% | ₹38.00 | ₹41.40 | ₹38.00 | 19.5K |
| Apr 21, 2025 | ₹39.43 | -4.99% | ₹40.47 | ₹40.47 | ₹39.43 | 5.1K |
| Apr 15, 2025 | ₹41.50 | -4.99% | ₹43.68 | ₹45.75 | ₹41.50 | 5.6K |
| Apr 4, 2025 | ₹43.68 | -4.59% | ₹45.90 | ₹45.90 | ₹43.51 | 1.2K |
| Apr 3, 2025 | ₹45.78 | +4.47% | ₹45.95 | ₹45.95 | ₹41.63 | 8.1K |
| Apr 2, 2025 | ₹43.82 | -1.53% | ₹43.61 | ₹46.72 | ₹42.28 | 43.6K |
| Apr 1, 2025 | ₹44.50 | +4.73% | ₹43.99 | ₹44.60 | ₹40.51 | 5.7K |
| Mar 28, 2025 | ₹42.49 | +1.41% | ₹42.10 | ₹43.99 | ₹39.82 | 9.1K |
| Mar 27, 2025 | ₹41.90 | +4.67% | ₹40.03 | ₹42.00 | ₹38.03 | 77.4K |
| Mar 26, 2025 | ₹40.03 | -3.10% | ₹40.00 | ₹42.00 | ₹39.60 | 2.0K |
| Mar 25, 2025 | ₹41.31 | +3.28% | ₹41.50 | ₹42.00 | ₹38.00 | 115.4K |
| Mar 24, 2025 | ₹40.00 | -1.38% | ₹42.58 | ₹42.58 | ₹38.56 | 104.0K |
| Mar 21, 2025 | ₹40.56 | +5.00% | ₹40.50 | ₹40.56 | ₹36.73 | 210.3K |
| Mar 20, 2025 | ₹38.63 | -3.18% | ₹41.50 | ₹41.89 | ₹38.00 | 25.5K |
| Mar 19, 2025 | ₹39.90 | +2.31% | ₹40.50 | ₹40.50 | ₹37.05 | 4.5K |
| Mar 18, 2025 | ₹39.00 | +3.31% | ₹35.88 | ₹39.30 | ₹35.88 | 4.0K |
| Mar 17, 2025 | ₹37.75 | +3.17% | ₹38.40 | ₹38.40 | ₹37.32 | 6.8K |
| Mar 13, 2025 | ₹36.59 | +1.98% | ₹35.88 | ₹36.59 | ₹35.88 | 2.5K |
| Mar 12, 2025 | ₹35.88 | +1.99% | ₹34.48 | ₹35.88 | ₹34.48 | 68.9K |
| Mar 11, 2025 | ₹35.18 | -1.98% | ₹35.18 | ₹35.18 | ₹35.18 | 63.2K |
| Mar 10, 2025 | ₹35.89 | -1.99% | ₹35.89 | ₹35.89 | ₹35.89 | 126.2K |
| Mar 7, 2025 | ₹36.62 | -1.98% | ₹36.62 | ₹36.62 | ₹36.62 | 1.3K |
| Mar 6, 2025 | ₹37.36 | -1.99% | ₹37.36 | ₹37.36 | ₹37.36 | 1.2K |
| Mar 5, 2025 | ₹38.12 | -1.98% | ₹38.12 | ₹38.12 | ₹38.12 | 3.5K |
| Mar 4, 2025 | ₹38.89 | -1.99% | ₹38.89 | ₹38.89 | ₹38.89 | 7.0K |
| Mar 3, 2025 | ₹39.68 | -1.98% | ₹40.48 | ₹40.48 | ₹39.68 | 46 |
| Feb 28, 2025 | ₹40.48 | -1.99% | ₹40.88 | ₹40.88 | ₹40.48 | 10.0K |
| Feb 27, 2025 | ₹41.30 | -0.98% | ₹41.30 | ₹41.30 | ₹41.30 | 2.1K |
| Feb 25, 2025 | ₹41.71 | -1.02% | ₹41.93 | ₹41.93 | ₹41.30 | 5.3K |
| Feb 24, 2025 | ₹42.14 | -2.00% | ₹42.79 | ₹42.79 | ₹42.14 | 7.5K |
| Feb 21, 2025 | ₹43.00 | -1.31% | ₹43.57 | ₹43.57 | ₹43.00 | 8.2K |
| Feb 20, 2025 | ₹43.57 | -1.98% | ₹44.00 | ₹44.00 | ₹43.57 | 2.1K |
| Feb 19, 2025 | ₹44.45 | +1.93% | ₹42.74 | ₹44.45 | ₹42.74 | 47.4K |
| Feb 18, 2025 | ₹43.61 | -2.00% | ₹45.39 | ₹45.39 | ₹43.61 | 265 |
| Feb 17, 2025 | ₹44.50 | +1.76% | ₹42.86 | ₹44.50 | ₹42.86 | 83.6K |
| Feb 14, 2025 | ₹43.73 | -1.02% | ₹43.30 | ₹43.73 | ₹43.30 | 14 |
| Feb 13, 2025 | ₹44.18 | -2.00% | ₹45.00 | ₹45.00 | ₹44.18 | 44 |
| Feb 12, 2025 | ₹45.08 | -2.00% | ₹45.08 | ₹45.08 | ₹45.08 | 21.7K |
| Feb 11, 2025 | ₹46.00 | -1.98% | ₹46.70 | ₹46.70 | ₹46.00 | 16 |
| Feb 10, 2025 | ₹46.93 | -1.98% | ₹47.41 | ₹47.41 | ₹46.93 | 742 |
| Feb 7, 2025 | ₹47.88 | +1.98% | ₹47.00 | ₹47.90 | ₹44.61 | 12.7K |
| Feb 6, 2025 | ₹46.95 | +3.87% | ₹45.20 | ₹47.45 | ₹45.20 | 2.3K |
| Feb 5, 2025 | ₹45.20 | +3.91% | ₹43.50 | ₹45.67 | ₹41.33 | 11.2K |
| Feb 4, 2025 | ₹43.50 | +4.54% | ₹42.44 | ₹43.60 | ₹39.53 | 52.4K |
| Feb 3, 2025 | ₹41.61 | +0.24% | ₹43.49 | ₹43.49 | ₹39.44 | 42.2K |
| Feb 1, 2025 | ₹41.51 | +4.69% | ₹40.44 | ₹41.63 | ₹40.00 | 4.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | ₹36.90 | -1.60% | ₹37.00 | ₹37.00 | ₹35.80 | 29.1K |
| Aug 18, 2025 | ₹37.50 | 0.00% | ₹35.63 | ₹37.50 | ₹35.63 | 45.7K |
| Aug 11, 2025 | ₹37.50 | -0.21% | ₹37.50 | ₹37.50 | ₹37.50 | 50 |
| Aug 4, 2025 | ₹37.58 | 0.00% | ₹37.58 | ₹37.58 | ₹35.71 | 144.4K |
| Jul 28, 2025 | ₹37.58 | +4.97% | ₹34.01 | ₹37.58 | ₹34.01 | 61.2K |
| Jun 30, 2025 | ₹35.80 | -4.99% | ₹35.80 | ₹35.80 | ₹35.80 | 111 |
| Jun 16, 2025 | ₹37.68 | -4.56% | ₹37.51 | ₹39.45 | ₹37.51 | 8.8K |
| Jun 9, 2025 | ₹39.48 | -4.98% | ₹39.48 | ₹39.48 | ₹39.48 | 1.0K |
| Jun 2, 2025 | ₹41.55 | 0.00% | ₹40.72 | ₹41.55 | ₹40.72 | 3.8K |
| May 26, 2025 | ₹41.55 | -4.92% | ₹43.70 | ₹43.70 | ₹41.55 | 101 |
| May 12, 2025 | ₹43.70 | +7.72% | ₹38.55 | ₹43.93 | ₹37.87 | 11.4K |
| May 5, 2025 | ₹40.57 | -2.00% | ₹40.57 | ₹40.57 | ₹40.57 | 1 |
| Apr 28, 2025 | ₹41.40 | +5.00% | ₹38.00 | ₹41.40 | ₹38.00 | 19.5K |
| Apr 21, 2025 | ₹39.43 | -4.99% | ₹40.47 | ₹40.47 | ₹39.43 | 5.1K |
| Apr 14, 2025 | ₹41.50 | -4.99% | ₹43.68 | ₹45.75 | ₹41.50 | 5.6K |
| Mar 31, 2025 | ₹43.68 | +2.80% | ₹43.99 | ₹46.72 | ₹40.51 | 58.7K |
| Mar 24, 2025 | ₹42.49 | +4.76% | ₹42.58 | ₹43.99 | ₹38.00 | 308.0K |
| Mar 17, 2025 | ₹40.56 | +10.85% | ₹38.40 | ₹41.89 | ₹35.88 | 251.0K |
| Mar 10, 2025 | ₹36.59 | -0.08% | ₹35.89 | ₹36.59 | ₹34.48 | 260.8K |
| Mar 3, 2025 | ₹36.62 | -9.54% | ₹40.48 | ₹40.48 | ₹36.62 | 13.1K |
| Feb 24, 2025 | ₹40.48 | -5.86% | ₹42.79 | ₹42.79 | ₹40.48 | 24.9K |
| Feb 17, 2025 | ₹43.00 | -1.67% | ₹42.86 | ₹45.39 | ₹42.74 | 141.5K |
| Feb 10, 2025 | ₹43.73 | -8.67% | ₹47.41 | ₹47.41 | ₹43.30 | 22.5K |
| Feb 3, 2025 | ₹47.88 | +15.35% | ₹43.49 | ₹47.90 | ₹39.44 | 120.8K |
| Jan 27, 2025 | ₹41.51 | -5.21% | ₹43.79 | ₹43.79 | ₹37.58 | 131.9K |
| Jan 20, 2025 | ₹43.79 | +4.14% | ₹39.95 | ₹45.49 | ₹39.95 | 114.8K |
| Jan 13, 2025 | ₹42.05 | -9.10% | ₹45.34 | ₹45.34 | ₹42.05 | 25.7K |
| Jan 6, 2025 | ₹46.26 | -9.58% | ₹50.14 | ₹50.14 | ₹46.26 | 5.3K |
| Dec 30, 2024 | ₹51.16 | -9.56% | ₹55.44 | ₹55.44 | ₹51.16 | 5.3K |
| Dec 23, 2024 | ₹56.57 | -7.73% | ₹60.09 | ₹60.09 | ₹56.57 | 12.8K |
| Dec 16, 2024 | ₹61.31 | +6.04% | ₹57.99 | ₹62.56 | ₹57.99 | 124.8K |
| Dec 9, 2024 | ₹57.82 | +5.30% | ₹53.81 | ₹60.53 | ₹53.54 | 99.3K |
| Dec 2, 2024 | ₹54.91 | +19.24% | ₹48.35 | ₹58.05 | ₹44.00 | 176.7K |
| Nov 25, 2024 | ₹46.05 | +6.01% | ₹43.00 | ₹46.99 | ₹43.00 | 273.9K |
| Nov 18, 2024 | ₹43.44 | -7.73% | ₹46.14 | ₹46.14 | ₹43.44 | 76.1K |
| Nov 11, 2024 | ₹47.08 | -4.00% | ₹50.02 | ₹50.02 | ₹47.08 | 615.5K |
| Nov 4, 2024 | ₹49.04 | +10.35% | ₹45.32 | ₹49.04 | ₹45.32 | 2.9K |
| Oct 28, 2024 | ₹44.44 | +8.21% | ₹41.89 | ₹44.44 | ₹41.89 | 806 |
| Oct 21, 2024 | ₹41.07 | +10.31% | ₹37.97 | ₹41.07 | ₹37.97 | 3.9K |
| Oct 14, 2024 | ₹37.23 | +10.34% | ₹34.41 | ₹37.23 | ₹34.41 | 4.5K |
| Oct 7, 2024 | ₹33.74 | +10.33% | ₹31.19 | ₹33.74 | ₹31.19 | 41.0K |
| Sep 30, 2024 | ₹30.58 | +8.13% | ₹28.84 | ₹30.58 | ₹28.84 | 46.0K |
| Sep 23, 2024 | ₹28.28 | +10.34% | ₹26.14 | ₹28.28 | ₹26.14 | 9.2K |
| Sep 16, 2024 | ₹25.63 | +10.33% | ₹23.69 | ₹25.63 | ₹23.69 | 177.4K |
| Sep 9, 2024 | ₹23.23 | +10.04% | ₹21.53 | ₹23.28 | ₹21.53 | 4.4K |
| Sep 2, 2024 | ₹21.11 | +10.29% | ₹19.52 | ₹21.11 | ₹19.52 | 234.6K |
| Aug 26, 2024 | ₹19.14 | +20.23% | ₹16.24 | ₹19.14 | ₹16.24 | 6.4K |
| Aug 19, 2024 | ₹15.92 | -3.22% | ₹16.00 | ₹16.00 | ₹14.85 | 5.5K |
| Aug 12, 2024 | ₹16.45 | -15.29% | ₹19.42 | ₹19.42 | ₹16.45 | 3.2K |
| Aug 5, 2024 | ₹19.42 | -2.02% | ₹19.82 | ₹21.40 | ₹18.00 | 7.9K |
| Jul 29, 2024 | ₹19.82 | +7.89% | ₹19.28 | ₹20.20 | ₹17.46 | 9.9K |
| Jul 22, 2024 | ₹18.37 | -2.60% | ₹18.86 | ₹19.38 | ₹16.63 | 15.1K |
| Jul 15, 2024 | ₹18.86 | +4.08% | ₹18.48 | ₹20.37 | ₹18.48 | 30.0K |
| Jul 8, 2024 | ₹18.12 | -9.49% | ₹19.62 | ₹19.62 | ₹18.12 | 1.8K |
| Jul 1, 2024 | ₹20.02 | -9.49% | ₹21.68 | ₹21.68 | ₹20.02 | 4.1K |
| Jun 24, 2024 | ₹22.12 | -6.03% | ₹23.54 | ₹23.54 | ₹22.12 | 336 |
| Jun 17, 2024 | ₹23.54 | -3.92% | ₹24.50 | ₹24.50 | ₹23.54 | 553 |
| Jun 10, 2024 | ₹24.50 | -6.49% | ₹25.68 | ₹25.68 | ₹24.50 | 7.5K |
| Jun 3, 2024 | ₹26.20 | -2.17% | ₹28.11 | ₹29.21 | ₹26.20 | 35.2K |
| May 27, 2024 | ₹26.78 | +27.40% | ₹21.02 | ₹26.78 | ₹20.60 | 6.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹36.90 | -1.81% | ₹37.58 | ₹37.58 | ₹35.63 | 219.3K |
| Jul 1, 2025 | ₹37.58 | +4.97% | ₹34.01 | ₹37.58 | ₹34.01 | 61.2K |
| Jun 1, 2025 | ₹35.80 | -13.84% | ₹40.72 | ₹41.55 | ₹35.80 | 13.8K |
| May 1, 2025 | ₹41.55 | +0.36% | ₹40.57 | ₹43.93 | ₹37.87 | 11.5K |
| Apr 1, 2025 | ₹41.40 | -2.57% | ₹43.99 | ₹46.72 | ₹38.00 | 88.9K |
| Mar 1, 2025 | ₹42.49 | +4.97% | ₹40.48 | ₹43.99 | ₹34.48 | 832.8K |
| Feb 1, 2025 | ₹40.48 | +2.09% | ₹40.44 | ₹47.90 | ₹39.44 | 314.3K |
| Jan 1, 2025 | ₹39.65 | -27.03% | ₹53.26 | ₹53.26 | ₹37.58 | 278.0K |
| Dec 1, 2024 | ₹54.34 | +18.00% | ₹48.35 | ₹62.56 | ₹44.00 | 413.9K |
| Nov 1, 2024 | ₹46.05 | +3.62% | ₹44.44 | ₹50.02 | ₹43.00 | 968.4K |
| Oct 1, 2024 | ₹44.44 | +54.09% | ₹29.41 | ₹44.44 | ₹29.41 | 95.7K |
| Sep 1, 2024 | ₹28.84 | +50.68% | ₹19.52 | ₹28.84 | ₹19.52 | 426.2K |
| Aug 1, 2024 | ₹19.14 | +4.36% | ₹18.89 | ₹21.40 | ₹14.85 | 27.5K |
| Jul 1, 2024 | ₹18.34 | -17.09% | ₹21.68 | ₹21.68 | ₹16.63 | 56.4K |
| Jun 1, 2024 | ₹22.12 | -17.40% | ₹28.11 | ₹29.21 | ₹22.12 | 43.5K |
| May 1, 2024 | ₹26.78 | +24.50% | ₹21.08 | ₹26.78 | ₹20.23 | 42.5K |
| Apr 1, 2024 | ₹21.51 | +47.03% | ₹14.92 | ₹21.51 | ₹14.92 | 19.9K |
| Mar 1, 2024 | ₹14.63 | +40.67% | ₹10.40 | ₹14.63 | ₹10.40 | 26.8K |
| Feb 1, 2024 | ₹10.40 | +45.05% | ₹7.03 | ₹10.40 | ₹7.03 | 32.2K |
| Jan 1, 2024 | ₹7.17 | +12.38% | ₹6.50 | ₹7.73 | ₹6.50 | 34.4K |
| Dec 1, 2023 | ₹6.38 | +12.92% | ₹5.93 | ₹6.38 | ₹4.71 | 6.1K |
| Nov 1, 2023 | ₹5.65 | -32.34% | ₹8.35 | ₹8.35 | ₹5.61 | 11.6K |
| Oct 1, 2023 | ₹8.35 | -7.94% | ₹9.49 | ₹9.99 | ₹8.35 | 7.1K |
| Sep 1, 2023 | ₹9.07 | +15.98% | ₹7.66 | ₹9.07 | ₹6.11 | 15.0K |
| Aug 1, 2023 | ₹7.82 | -13.88% | ₹9.08 | ₹9.08 | ₹7.82 | 2.8K |
| Jul 1, 2023 | ₹9.08 | +2.48% | ₹8.86 | ₹9.35 | ₹8.42 | 7.6K |
| Jun 1, 2023 | ₹8.86 | +19.41% | ₹7.79 | ₹9.82 | ₹7.05 | 8.0K |
| May 1, 2023 | ₹7.42 | +26.19% | ₹5.89 | ₹7.47 | ₹5.15 | 15.0K |
| Apr 1, 2023 | ₹5.88 | +7.30% | ₹5.48 | ₹6.18 | ₹5.08 | 6.3K |
| Mar 1, 2023 | ₹5.48 | -16.84% | ₹6.59 | ₹6.59 | ₹5.32 | 2.6K |
| Feb 1, 2023 | ₹6.59 | -14.08% | ₹7.29 | ₹7.29 | ₹6.59 | 1.7K |
| Jan 1, 2023 | ₹7.67 | -12.74% | ₹8.93 | ₹8.93 | ₹7.67 | 7.3K |
| Dec 1, 2022 | ₹8.79 | +12.98% | ₹7.40 | ₹9.68 | ₹6.65 | 21.0K |
| Nov 1, 2022 | ₹7.78 | -0.51% | ₹7.43 | ₹8.20 | ₹6.18 | 10.9K |
| Oct 1, 2022 | ₹7.82 | +74.55% | ₹4.60 | ₹8.61 | ₹4.60 | 44.0K |
| Sep 1, 2022 | ₹4.48 | -2.40% | ₹4.59 | ₹4.98 | ₹3.85 | 12.2K |
| Aug 1, 2022 | ₹4.59 | -35.80% | ₹6.85 | ₹7.00 | ₹4.43 | 3.1K |
| Jul 1, 2022 | ₹7.15 | +19.17% | ₹6.15 | ₹8.32 | ₹5.86 | 11.4K |
| Jun 1, 2022 | ₹6.00 | +8.70% | ₹5.25 | ₹6.97 | ₹5.25 | 22.2K |
| May 1, 2022 | ₹5.52 | +23.49% | ₹4.25 | ₹5.61 | ₹3.67 | 11.7K |
| Apr 1, 2022 | ₹4.47 | -21.99% | ₹5.48 | ₹5.49 | ₹4.42 | 17.0K |
| Mar 1, 2022 | ₹5.73 | -36.54% | ₹8.58 | ₹8.58 | ₹5.73 | 24.4K |
| Feb 1, 2022 | ₹9.03 | -4.95% | ₹9.03 | ₹9.03 | ₹9.03 | 25 |
| Jan 1, 2022 | ₹9.50 | +32.87% | ₹7.50 | ₹9.55 | ₹7.50 | 14.6K |
| Dec 1, 2021 | ₹7.15 | +65.89% | ₹4.11 | ₹7.15 | ₹3.77 | 21.6K |
| Nov 1, 2021 | ₹4.31 | -51.24% | ₹8.84 | ₹8.84 | ₹4.31 | 12.2K |
| Oct 1, 2021 | ₹8.84 | +102.29% | ₹4.50 | ₹8.84 | ₹4.16 | 31.8K |
| Sep 1, 2021 | ₹4.37 | -34.29% | ₹6.65 | ₹6.90 | ₹4.26 | 6.7K |
| Aug 1, 2021 | ₹6.65 | 0.00% | ₹6.65 | ₹6.65 | ₹6.65 | 250 |
| Jul 1, 2021 | ₹6.65 | -9.52% | ₹7.35 | ₹7.35 | ₹6.65 | 17 |
| Jun 1, 2021 | ₹7.35 | -2.00% | ₹7.50 | ₹7.50 | ₹7.35 | 7 |
| May 1, 2021 | ₹7.50 | +17.74% | ₹6.68 | ₹7.80 | ₹6.68 | 20.3K |
| Apr 1, 2021 | ₹6.37 | +104.17% | ₹3.12 | ₹6.37 | ₹3.12 | 10.2K |
| Mar 1, 2021 | ₹3.12 | -43.27% | ₹5.50 | ₹5.50 | ₹3.10 | 424.4K |
| Feb 1, 2021 | ₹5.50 | +1.48% | ₹5.42 | ₹5.82 | ₹5.02 | 3.8K |
| Jan 1, 2021 | ₹5.42 | +14.83% | ₹4.80 | ₹5.67 | ₹4.70 | 14.5K |
| Dec 1, 2020 | ₹4.72 | -15.71% | ₹5.60 | ₹5.71 | ₹4.72 | 12.7K |
| Nov 1, 2020 | ₹5.60 | -3.45% | ₹5.70 | ₹5.80 | ₹5.60 | 3.2K |
| Oct 1, 2020 | ₹5.80 | +16.70% | ₹5.21 | ₹6.12 | ₹4.74 | 15.0K |
| Sep 1, 2020 | ₹4.97 | +93.39% | ₹2.57 | ₹4.97 | ₹2.57 | 11.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹36.90 | -32.09% | ₹53.26 | ₹53.26 | ₹34.01 | 1.8M |
| 2024 | ₹54.34 | +751.72% | ₹6.50 | ₹62.56 | ₹6.50 | 2.2M |
| 2023 | ₹6.38 | -27.42% | ₹8.93 | ₹9.99 | ₹4.71 | 91.0K |
| 2022 | ₹8.79 | +22.94% | ₹7.50 | ₹9.68 | ₹3.67 | 192.5K |
| 2021 | ₹7.15 | +51.48% | ₹4.80 | ₹8.84 | ₹3.10 | 545.8K |
| 2020 | ₹4.72 | +137.19% | ₹1.90 | ₹6.12 | ₹1.57 | 60.9K |
| 2019 | ₹1.99 | -13.48% | ₹2.30 | ₹2.40 | ₹1.90 | 53.4K |
| 2018 | ₹2.30 | -61.60% | ₹5.70 | ₹5.75 | ₹2.30 | 58.2K |
| 2017 | ₹5.99 | -38.25% | ₹9.70 | ₹10.45 | ₹5.06 | 71.0K |
| 2016 | ₹9.70 | +78.97% | ₹5.69 | ₹10.50 | ₹3.20 | 88.6K |
| 2015 | ₹5.42 | -18.50% | ₹6.98 | ₹8.99 | ₹4.25 | 91.8K |
| 2014 | ₹6.65 | +565.00% | ₹1.00 | ₹9.22 | ₹1.00 | 133.7K |
| 2013 | ₹1.00 | -64.29% | ₹2.80 | ₹5.11 | ₹0.92 | 24.5K |
| 2012 | ₹2.80 | -30.00% | ₹4.00 | ₹9.25 | ₹2.80 | 87.1K |
| 2011 | ₹4.00 | +19.05% | ₹3.36 | ₹5.61 | ₹2.23 | 36.2K |
| 2010 | ₹3.36 | -46.92% | ₹6.33 | ₹8.99 | ₹3.36 | 116.9K |
| 2009 | ₹6.33 | +149.21% | ₹2.54 | ₹6.33 | ₹2.29 | 79.9K |
| 2008 | ₹2.54 | -51.62% | ₹5.25 | ₹7.45 | ₹2.54 | 135.2K |
| 2007 | ₹5.25 | -14.50% | ₹6.14 | ₹6.40 | ₹2.85 | 151.8K |
| 2006 | ₹6.14 | -19.95% | ₹7.67 | ₹10.90 | ₹5.36 | 39.0K |
| 2005 | ₹7.67 | +119.14% | ₹3.50 | ₹12.90 | ₹3.50 | 55.4K |
| 2004 | ₹3.50 | -31.37% | ₹6.12 | ₹6.12 | ₹2.90 | 8.6K |
| 2003 | ₹5.10 | +240.00% | ₹1.50 | ₹5.10 | ₹1.25 | 11.0K |
| 2002 | ₹1.50 | -23.08% | ₹1.95 | ₹4.50 | ₹1.50 | 9.3K |
| 2001 | ₹1.95 | -2.50% | ₹2.00 | ₹4.80 | ₹1.10 | 32.6K |
| 2000 | ₹2.00 | 0.00% | ₹4.00 | ₹6.30 | ₹1.20 | 108.3K |
How Bacil Pharma Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Bacil Pharma Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Bacil Pharma | 92.79% | 766.20% | 1,146.62% | 476.56% | 638.00% | 246.48% | |
| Sun Pharmaceutical | -12.95% | 82.36% | 209.44% | 84.88% | 819.19% | 2,592.65% | |
| Divi's Laboratories | 20.38% | 70.42% | 90.25% | 463.41% | 1,520.72% | 8,067.29% | |
| Sun Pharma Advanced | -36.63% | -38.03% | -20.10% | -61.50% | 51.20% | -51.74% | |
| Sequent Scientific | 3.94% | 48.54% | 26.97% | 15.36% | 15.36% | 15.36% | |
| Aarti Drugs | -19.29% | 7.94% | -34.15% | 254.18% | 2,526.19% | 2,344.65% | |
| NIFTY 50 | Market | -2.91% | 39.69% | 116.17% | 220.06% | 347.15% | 406.47% | |
| Nifty Pharma | Sector | -6.07% | 74.38% | 93.31% | 74.17% | 376.87% | 376.87% |
Calculate Your Bacil Pharma Investment Returns
Long-Term Investment Performance Analysis
Bacil Pharma stock price in Aug 2015 was ₹6.40, A ₹1,000.00 lump sum investment in Bacil Pharma made 10 years ago would be worth approximately ₹5,765.62 today, representing a exceptional return of 476.56%. This translates to an annualized return (CAGR) of 19.18%.
9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹5,765.62
Total Return
476.56%
Annual Return (CAGR)
19.18%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Bacil Pharma (BACPHAR) stock performed during last 12 months?
Over the last 12 months, Bacil Pharma has delivered a total return of 92.8%.
- 52-Week High reached INR62.56 on December 19, 2024.
- 52-Week Low touched INR16.24 on August 26, 2024.
- Current Price trading at INR36.90 as of September 1, 2025.
- What is Bacil Pharma's (BACPHAR) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Bacil Pharma (bacphar) would have grown to approximately INR124,662.00 as of September 1, 2025, representing a total return of 1,146.6%.
This represents a compound annual growth rate (CAGR) of 65.6% over the 5-year period.
- How does Bacil Pharma's Stock 10-year annualized return compare to the Healthcare sector?
Bacil Pharma (bacphar) has delivered an annualized return of 19.1% over the past 10 years.
To illustrate: INR10,000.00 invested in Bacil Pharma would have grown to INR57,656.00 over this 10-year period.
This performance should be compared against other companies in the Healthcare sector to understand relative performance.
- What was Bacil Pharma's best-performing year historically?
Bacil Pharma (bacphar) has achieved its strongest performance over the 5 years period, delivering a total return of 1,146.6%.
- What is the longest period of consecutive yearly growth Bacil Pharma has achieved historically?
Bacil Pharma (bacphar) shows the following performance across different time periods:
Positive Returns: 12 months (+92.8%), 3 years (+766.2%), 5 years (+1,146.6%), 10 years (+476.6%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.