Bacil Pharma share price history

BSE: 524516Pharmaceuticals & BiotechnologySmall Cap

Bacil Pharma Ltd. · Face value ₹10 · Listed May 1994

₹19.36₹0.02 (0.10%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹19.34.

28 Oct: open ₹20.29, high ₹20.29, low ₹18.38

52-week range of traded prices to 28 Oct 2026

₹10.65Low, 26 Aug 2026₹61.80High, 10 Apr 2026

Market cap: ₹28 Cr3,172nd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.10
Dividend yield: Nonein the last 12 months
ROCE: −0.7%
Debt to equity: 0.00
Volume, BSE: 12,111

Bacil Pharma share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Bacil Pharma's share price is on record from 2 Jan 2007, when it closed at ₹6.40, to 28 Oct 2026. Its highest close was ₹62.56 on 19 Dec 2024 and its lowest ₹0.96 on 16 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.36	−45.7%	59.89	11.21	37.42	61.80	10.65	1,54,19,593
2025	35.64	−34.4%	53.26	28.09	53.26	53.26	26.69	35,40,624
2024	54.34	+751.7%	62.56	6.50	6.50	62.56	6.50	21,88,762
2023	6.38	−32.1%	9.72	4.68	8.93	9.99	4.68	92,454
2022	9.40	+31.5%	9.55	3.67	7.50	9.68	3.67	1,91,866
2021	7.15	+51.5%	8.84	3.12	4.80	8.84	3.10	5,46,633
2020	4.72	+137.2%	6.01	1.57	1.90	6.12	1.57	61,769
2019	1.99	−13.5%	2.40	1.90	2.30	2.40	1.90	53,692
2018	2.30	−61.6%	5.70	2.30	5.70	5.75	2.30	59,847
2017	5.99	−38.2%	10.25	5.32	9.70	10.45	5.06	71,020
2016	9.70	+79.0%	10.18	3.32	5.69	10.50	3.20	88,689
2015	5.42	−18.5%	8.90	4.25	6.98	8.99	4.25	98,308
2014	6.65	+565.0%	9.04	1.05	1.05	9.22	1.05	1,34,201
2013	1.00	−64.3%	5.11	0.96	2.80	5.11	0.92	24,495
2012	2.80	−30.0%	8.97	2.80	3.81	9.25	2.80	93,544
2011	4.00	+19.0%	5.61	2.31	3.20	5.67	2.23	46,000
2010	3.36	−46.9%	8.75	3.36	6.64	8.99	3.36	59,200
2009	6.33	+149.2%	6.33	2.29	2.42	6.33	2.29	32,100
2008	2.54	−51.6%	7.45	2.54	5.00	7.45	2.54	61,300
2007	5.25	–	6.40	2.85	6.40	6.40	2.85	77,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 4 Feb 2019. 2012 is from its first session, 17 Jan 2012. 2011 is from its first session, 10 Mar 2011. 2009 is from its first session, 2 Mar 2009. The close is the year's last trade for 2011 (25 Nov 2011) and 2008 (27 Aug 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.36	−25.7%	26.72	28.60	18.12	2,27,394
Sep 2026	26.07	+106.9%	13.23	28.75	12.25	13,65,602
Aug 2026	12.60	−42.3%	20.76	20.76	10.65	25,39,425
Jul 2026	21.85	−45.4%	39.80	41.84	21.85	35,55,771
Jun 2026	39.99	−20.1%	50.50	55.00	37.35	67,61,492
May 2026	50.03	−12.2%	54.12	59.90	49.00	77,958
Apr 2026	56.95	+19.3%	47.73	61.80	45.42	1,51,768
Mar 2026	47.73	−1.3%	47.38	51.90	43.71	3,85,628
Feb 2026	48.35	+21.8%	41.68	51.46	35.06	1,91,362
Jan 2026	39.70	+11.4%	37.42	46.90	36.12	1,63,193
Dec 2025	35.64	−11.1%	40.20	43.69	32.52	3,25,155
Nov 2025	40.09	+16.0%	32.83	42.00	26.69	4,58,521
Oct 2025	34.55	−19.4%	43.65	47.90	34.55	7,84,411
Sep 2025	42.87	+16.2%	35.06	43.70	31.59	1,52,736
Aug 2025	36.90	−1.8%	37.58	37.58	35.63	2,19,264
Jul 2025	37.58	+5.0%	34.01	37.58	34.01	61,200
Jun 2025	35.80	−13.8%	40.72	41.55	35.80	13,794
May 2025	41.55	+0.4%	40.57	43.93	37.87	11,480
Apr 2025	41.40	−2.6%	43.99	46.72	38.00	88,890
Mar 2025	42.49	+5.0%	40.48	43.99	34.48	8,32,847
Feb 2025	40.48	+2.1%	40.44	47.90	39.44	3,14,314
Jan 2025	39.65	−27.0%	53.26	53.26	37.58	2,78,012
Dec 2024	54.34	+18.0%	48.35	62.56	44.00	4,13,945
Nov 2024	46.05	+3.6%	45.32	50.02	43.00	9,68,435
Oct 2024	44.44	+54.1%	29.41	44.44	29.41	95,672
Sep 2024	28.84	+50.7%	19.52	28.84	19.52	4,26,202
Aug 2024	19.14	+4.4%	18.89	21.40	14.85	27,516
Jul 2024	18.34	−17.1%	21.68	21.68	16.63	56,369
Jun 2024	22.12	−17.4%	28.11	29.21	22.12	43,539
May 2024	26.78	+24.5%	21.08	26.78	20.23	42,524
Apr 2024	21.51	+47.0%	14.92	21.51	14.92	19,905
Mar 2024	14.63	+40.7%	10.40	14.63	10.40	26,809
Feb 2024	10.40	+45.0%	7.03	10.40	7.03	32,172
Jan 2024	7.17	+12.4%	6.50	7.73	6.50	35,674
Dec 2023	6.38	+12.9%	5.93	6.38	4.68	6,102
Nov 2023	5.65	−32.3%	7.94	7.94	5.61	11,939
Oct 2023	8.35	−7.9%	9.49	9.99	8.35	7,086
Sep 2023	9.07	+16.0%	7.66	9.07	6.11	15,013
Aug 2023	7.82	−13.9%	9.00	9.08	7.82	2,805
Jul 2023	9.08	+2.5%	8.86	9.35	8.42	7,559
Jun 2023	8.86	+19.4%	7.79	9.82	7.05	8,146
May 2023	7.42	+26.2%	5.89	7.47	5.15	15,037
Apr 2023	5.88	+7.3%	5.22	6.18	5.08	6,209
Mar 2023	5.48	−16.8%	6.59	6.59	5.32	2,586
Feb 2023	6.59	−14.1%	7.29	7.29	6.59	1,652
Jan 2023	7.67	−18.4%	8.93	8.93	7.67	8,320
Dec 2022	9.40	+20.8%	7.40	9.68	6.65	20,075
Nov 2022	7.78	−0.5%	7.43	8.20	6.18	11,004
Oct 2022	7.82	+74.6%	4.60	8.61	4.60	44,018
Sep 2022	4.48	−2.4%	4.59	4.98	3.85	12,184
Aug 2022	4.59	−35.8%	6.85	7.00	4.43	3,127
Jul 2022	7.15	+19.2%	6.15	8.32	5.86	11,410
Jun 2022	6.00	+8.7%	5.25	6.97	5.25	22,160
May 2022	5.52	+23.5%	4.25	5.61	3.67	11,724
Apr 2022	4.47	−22.0%	5.48	5.49	4.42	16,950
Mar 2022	5.73	−36.5%	8.58	8.58	5.73	24,413
Feb 2022	9.03	−4.9%	9.03	9.03	9.03	25
Jan 2022	9.50	+32.9%	7.50	9.55	7.50	14,776
Dec 2021	7.15	+65.9%	4.11	7.15	3.77	22,408
Nov 2021	4.31	−51.2%	8.84	8.84	4.31	12,232
Oct 2021	8.84	+102.3%	4.50	8.84	4.16	31,832
Sep 2021	4.37	−34.3%	6.65	6.90	4.26	6,710
Aug 2021	6.65	0.0%	6.65	6.65	6.65	250
Jul 2021	6.65	−9.5%	6.99	6.99	6.65	17
Jun 2021	7.35	−2.0%	7.35	7.35	7.35	7
May 2021	7.50	+17.7%	6.68	7.80	6.68	20,271
Apr 2021	6.37	+104.2%	3.27	6.37	3.27	10,199
Mar 2021	3.12	−43.3%	5.50	5.50	3.10	4,24,370
Feb 2021	5.50	+1.5%	5.42	5.82	5.02	3,801
Jan 2021	5.42	+14.8%	4.80	5.67	4.70	14,536
Dec 2020	4.72	−15.7%	5.71	5.71	4.72	12,739
Nov 2020	5.60	−3.4%	5.70	5.80	5.60	3,168
Oct 2020	5.80	+16.7%	5.21	6.12	4.74	15,571
Sep 2020	4.97	+93.4%	2.57	4.97	2.57	11,903
Aug 2020	2.57	−3.4%	2.66	2.66	2.22	6,304
Jul 2020	2.66	+0.4%	2.55	2.80	2.55	1,078
Jun 2020	2.65	+1.5%	2.61	2.65	2.48	1,632
May 2020	2.61	+20.3%	2.17	2.61	2.17	1,713
Apr 2020	2.17	+31.5%	1.65	2.17	1.57	1,856
Mar 2020	1.65	−10.3%	1.80	1.81	1.65	704
Feb 2020	1.84	−3.2%	1.90	1.90	1.68	3,716
Jan 2020	1.90	−4.5%	1.90	1.91	1.90	1,385
Dec 2019	1.99	−0.5%	2.00	2.10	1.90	4,875
Nov 2019	2.00	−2.4%	2.05	2.15	1.96	1,511
Oct 2019	2.05	−5.1%	2.06	2.07	2.05	300
Sep 2019	2.16	−4.8%	2.38	2.38	2.16	710
Aug 2019	2.27	−5.4%	2.28	2.28	2.07	44,391
Jun 2019	2.40	0.0%	2.40	2.40	2.40	1
May 2019	2.40	+4.3%	2.20	2.40	2.20	1,902
Apr 2019	2.30	0.0%	2.30	2.30	2.30	1
Feb 2019	2.30	0.0%	2.30	2.30	2.30	1
Dec 2018	2.30	−13.9%	2.54	2.54	2.30	1,500
Nov 2018	2.67	−13.9%	2.95	2.95	2.67	801
Oct 2018	3.10	−4.9%	3.10	3.10	3.10	200
Sep 2018	3.26	−18.5%	4.00	4.18	3.26	3,976
Aug 2018	4.00	+9.9%	3.82	4.00	3.63	9,564
Jul 2018	3.64	−0.3%	3.47	3.64	3.47	205
Jun 2018	3.65	+9.3%	3.18	3.66	3.03	4,823
May 2018	3.34	−4.6%	3.50	3.50	3.33	3,109
Apr 2018	3.50	+2.3%	3.50	3.50	3.50	55
Mar 2018	3.42	−13.2%	4.13	4.20	3.42	18,227
Feb 2018	3.94	−6.4%	4.21	4.44	3.60	8,739
Jan 2018	4.21	−29.7%	5.70	5.75	4.01	8,648
Dec 2017	5.99	−2.6%	6.00	6.30	5.85	24,333
Nov 2017	6.15	+2.5%	6.25	6.25	5.95	546
Oct 2017	6.00	+4.3%	5.95	6.20	5.95	235
Sep 2017	5.75	−4.2%	6.00	6.25	5.75	1,055
Aug 2017	6.00	0.0%	5.85	6.10	5.80	356
Jul 2017	6.00	−13.0%	6.56	6.87	5.06	5,225
Jun 2017	6.90	+7.5%	6.72	6.90	6.70	235
May 2017	6.42	+5.1%	5.81	6.93	5.33	6,724
Apr 2017	6.11	−14.5%	7.00	7.85	6.11	5,489
Mar 2017	7.15	+14.8%	6.54	7.25	5.62	7,771
Feb 2017	6.23	−30.0%	8.46	8.46	6.23	16,300
Jan 2017	8.90	−8.2%	9.70	10.45	7.92	2,751
Dec 2016	9.70	+3.2%	9.40	10.15	8.65	2,599
Nov 2016	9.40	+15.1%	8.57	10.50	8.56	8,502
Oct 2016	8.17	+29.9%	6.60	8.17	5.98	5,683
Sep 2016	6.29	+19.8%	5.51	6.29	4.73	9,350
Aug 2016	5.25	+45.8%	3.42	5.25	3.42	7,655
Jul 2016	3.60	+3.4%	3.32	3.82	3.32	3,469
Jun 2016	3.48	−7.2%	3.58	3.58	3.20	1,142
May 2016	3.75	−16.5%	4.27	4.69	3.75	4,203
Apr 2016	4.49	−21.2%	5.42	5.97	4.49	3,417
Mar 2016	5.70	−1.2%	5.85	6.01	4.97	29,453
Feb 2016	5.77	+0.3%	5.95	6.30	5.47	3,032
Jan 2016	5.75	+6.1%	5.69	6.53	5.23	10,184
Dec 2015	5.42	+24.6%	4.25	5.65	4.25	9,011
Nov 2015	4.35	−11.9%	4.75	4.75	4.35	1,500
Oct 2015	4.94	−18.2%	5.74	6.35	4.94	12,041
Sep 2015	6.04	−10.4%	6.75	7.07	5.50	6,333
Aug 2015	6.74	−6.4%	6.84	8.00	5.88	5,995
Jul 2015	7.20	−6.3%	7.68	8.00	6.95	22,550
Jun 2015	7.68	−5.0%	8.48	8.50	7.68	5,721
May 2015	8.08	+9.9%	7.35	8.99	7.00	6,822
Apr 2015	7.35	+47.0%	5.25	7.35	5.02	4,130
Mar 2015	5.00	−14.5%	5.57	6.47	4.77	9,274
Feb 2015	5.85	+6.8%	5.23	5.85	4.71	6,498
Jan 2015	5.48	−17.6%	6.98	7.58	5.48	8,433
Dec 2014	6.65	+42.7%	4.89	7.00	4.43	11,738
Nov 2014	4.66	−40.8%	7.72	7.72	4.42	34,055
Oct 2014	7.87	+5.2%	7.62	9.22	7.62	67,526
Sep 2014	7.48	+61.2%	4.87	7.48	4.87	6,735
Aug 2014	4.64	+77.1%	2.75	4.64	2.50	3,844
Jul 2014	2.62	0.0%	2.70	2.75	2.45	2,251
Jun 2014	2.62	+28.4%	2.14	2.62	2.14	3,077
May 2014	2.04	+44.7%	1.48	2.04	1.48	2,921
Apr 2014	1.41	+8.5%	1.36	1.41	1.36	610
Mar 2014	1.30	+3.2%	1.30	1.30	1.30	100
Feb 2014	1.26	+20.0%	1.10	1.32	1.10	1,044
Jan 2014	1.05	+5.0%	1.05	1.05	1.05	300
Dec 2013	1.00	−9.1%	1.05	1.05	0.92	517
Nov 2013	1.10	+4.8%	1.10	1.15	1.10	402
Oct 2013	1.05	−12.5%	1.15	1.20	0.96	5,735
Sep 2013	1.20	−31.4%	1.83	1.83	1.20	1,370
Aug 2013	1.75	+1.2%	1.75	1.75	1.75	25
Jul 2013	1.73	−41.6%	2.82	2.82	1.73	950
Jun 2013	2.96	+5.0%	2.96	2.96	2.96	25
May 2013	2.82	−26.2%	3.63	3.63	2.69	925
Apr 2013	3.82	−21.7%	5.11	5.11	3.82	2,670
Mar 2013	4.88	+67.7%	3.04	4.88	2.64	4,626
Feb 2013	2.91	−1.7%	3.10	3.10	2.85	3,050
Jan 2013	2.96	+5.7%	2.80	3.00	2.80	4,200
Dec 2012	2.80	−19.1%	3.35	3.50	2.80	6,174
Nov 2012	3.46	+6.5%	3.35	3.46	3.15	4,675
Oct 2012	3.25	−29.3%	4.38	4.38	3.25	5,410
Sep 2012	4.60	−18.1%	5.90	5.90	4.60	1,085
Aug 2012	5.62	−9.4%	5.95	6.20	5.62	8,400
Jul 2012	6.20	+3.3%	6.00	6.50	6.00	1,600
Jun 2012	6.00	+4.9%	5.72	6.03	5.60	12,900
May 2012	5.72	+9.0%	5.35	5.72	5.35	13,100
Apr 2012	5.25	−12.5%	5.71	5.98	4.77	10,100
Mar 2012	6.00	+14.7%	5.49	9.25	5.49	22,300
Feb 2012	5.23	+49.4%	3.55	5.23	3.55	6,400
Jan 2012	3.50	−12.5%	3.81	3.81	3.50	1,400
Nov 2011	4.00	−2.2%	3.89	4.00	3.89	1,000
Oct 2011	4.09	−4.9%	4.09	4.09	4.09	400
Sep 2011	4.30	−14.0%	5.24	5.25	4.30	1,300
Aug 2011	5.00	−7.4%	5.67	5.67	5.00	8,300
Jul 2011	5.40	+50.0%	3.60	5.61	3.60	16,300
Jun 2011	3.60	0.0%	3.60	3.60	3.43	2,900
May 2011	3.60	−6.7%	4.05	4.05	3.53	1,900
Apr 2011	3.86	+67.1%	2.42	3.86	2.42	3,300
Mar 2011	2.31	−31.3%	3.20	3.20	2.23	10,600
Dec 2010	3.36	−7.4%	3.81	3.83	3.36	3,100
Nov 2010	3.63	+2.8%	3.70	3.80	3.62	1,100
Oct 2010	3.53	−14.9%	3.95	3.95	3.37	3,800
Sep 2010	4.15	−17.0%	5.25	5.51	4.15	6,300
Aug 2010	5.00	−1.0%	5.30	6.70	5.00	11,500
Jul 2010	5.05	+20.2%	4.38	5.05	3.62	8,000
Jun 2010	4.20	−18.3%	5.34	5.35	3.88	5,500
May 2010	5.14	−4.8%	5.14	5.14	5.14	700
Apr 2010	5.40	−6.3%	5.48	5.48	4.71	9,400
Mar 2010	5.76	−26.2%	7.42	7.42	5.49	1,800
Feb 2010	7.80	−1.4%	8.20	8.20	7.80	200
Jan 2010	7.91	+25.0%	6.64	8.99	6.63	7,800
Dec 2009	6.33	+85.6%	3.58	6.33	3.45	7,600
Nov 2009	3.41	+0.6%	3.55	3.55	3.22	4,200
Oct 2009	3.39	+30.4%	2.51	3.39	2.51	3,800
Sep 2009	2.60	+4.4%	2.61	2.87	2.55	11,600
Aug 2009	2.49	−4.2%	2.49	2.49	2.49	300
Jul 2009	2.60	+3.2%	2.60	2.60	2.60	100
Jun 2009	2.52	−0.4%	2.45	2.52	2.29	2,900
May 2009	2.53	+10.0%	2.41	2.53	2.41	700
Apr 2009	2.30	−5.0%	2.30	2.30	2.30	800
Mar 2009	2.42	−4.7%	2.42	2.42	2.42	100
Aug 2008	2.54	−21.6%	3.08	3.08	2.54	1,300
Jul 2008	3.24	−9.0%	3.39	3.55	3.24	1,700
Jun 2008	3.56	+4.4%	3.24	3.74	3.08	7,600
May 2008	3.41	−11.4%	3.80	3.80	3.41	600
Apr 2008	3.85	−19.1%	4.60	4.83	3.85	14,500
Mar 2008	4.76	−24.7%	6.32	6.32	4.76	18,300
Feb 2008	6.32	−5.2%	6.67	7.00	6.03	2,300
Jan 2008	6.67	+27.0%	5.00	7.45	5.00	15,000
Dec 2007	5.25	+0.4%	5.00	5.25	5.00	3,400
Nov 2007	5.23	+4.6%	5.25	5.25	4.76	12,800
Oct 2007	5.00	−9.9%	5.82	5.82	5.00	1,700
Sep 2007	5.55	+16.8%	4.98	5.77	4.98	3,800
Aug 2007	4.75	+4.9%	4.75	5.22	4.53	12,100
Jul 2007	4.53	+42.5%	3.25	4.53	3.24	15,000
Jun 2007	3.18	+11.6%	2.95	3.34	2.90	11,700
May 2007	2.85	−5.0%	3.00	3.00	2.85	2,900
Apr 2007	3.00	−16.7%	3.43	3.51	2.97	3,700
Mar 2007	3.60	−40.9%	5.79	5.79	3.60	9,500
Feb 2007	6.09	−4.8%	6.09	6.09	6.09	500
Jan 2007	6.40	–	6.40	6.40	6.40	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	20.29	20.29	18.38	19.36	19.16	12,111
27 Oct 2026	18.12	19.92	18.12	19.34	18.15	28,465
26 Oct 2026	19.85	20.56	18.99	19.07	19.03	14,907
23 Oct 2026	21.34	21.34	19.42	19.98	20.00	5,940
22 Oct 2026	21.09	21.09	20.04	20.44	20.39	2,062
21 Oct 2026	19.83	21.29	19.33	21.09	19.39	22,102
19 Oct 2026	21.41	21.41	20.34	20.34	20.42	259
16 Oct 2026	20.86	21.95	20.86	21.41	20.96	1,204
15 Oct 2026	22.56	22.56	21.92	21.95	22.20	5,714
14 Oct 2026	24.48	24.48	22.98	23.02	23.06	9,052
13 Oct 2026	25.40	25.40	23.23	24.00	23.61	6,324
12 Oct 2026	24.79	24.80	23.54	24.45	23.83	16,752
9 Oct 2026	23.99	25.22	23.00	24.77	23.61	33,415
8 Oct 2026	25.45	25.45	24.21	24.21	24.46	2,715
7 Oct 2026	26.09	26.74	25.43	25.48	25.49	25,938
6 Oct 2026	28.00	28.00	26.23	26.76	26.79	8,735
5 Oct 2026	28.00	28.60	27.00	27.27	27.46	9,240
1 Oct 2026	26.72	27.37	24.90	27.28	27.02	22,459
30 Sep 2026	26.13	27.43	24.83	26.07	25.42	1,55,896
29 Sep 2026	28.50	28.75	26.12	26.13	27.20	78,020
28 Sep 2026	27.58	27.58	25.51	27.49	27.35	30,211
25 Sep 2026	25.54	26.27	25.45	26.27	26.16	21,684

Prices in ₹ per share as traded, not adjusted.