Bastogi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.76	0.76	0.75	0.75	0.75	-1.82%	46,069
Sep 25, 2025	0.74	0.77	0.72	0.77	0.77	2.95%	31,533
Sep 24, 2025	0.75	0.76	0.74	0.75	0.75	-0.27%	21,013
Sep 23, 2025	0.78	0.78	0.74	0.75	0.75	-3.11%	173,668
Sep 22, 2025	0.75	0.79	0.75	0.77	0.77	4.89%	291,008
Sep 19, 2025	0.70	0.74	0.67	0.74	0.74	6.05%	398,178
Sep 18, 2025	0.70	0.70	0.68	0.69	0.69	0.29%	23,356
Sep 17, 2025	0.68	0.70	0.68	0.69	0.69	-0.57%	25,173
Sep 16, 2025	0.70	0.70	0.68	0.70	0.70	-0.29%	8,828
Sep 15, 2025	0.69	0.70	0.68	0.70	0.70	2.05%	63,351
Sep 12, 2025	0.70	0.70	0.66	0.68	0.68	0.88%	21,820
Sep 11, 2025	0.69	0.69	0.66	0.68	0.68	0.30%	9,851
Sep 10, 2025	0.68	0.69	0.66	0.68	0.68	-1.17%	42,806
Sep 9, 2025	0.68	0.68	0.68	0.68	0.68	0.59%	4,607
Sep 8, 2025	0.68	0.68	0.67	0.68	0.68	-	24,724
Sep 5, 2025	0.67	0.68	0.66	0.68	0.68	0.89%	24,827
Sep 4, 2025	0.68	0.68	0.65	0.67	0.67	1.20%	22,488
Sep 3, 2025	0.70	0.70	0.66	0.67	0.67	-0.60%	20,761
Sep 2, 2025	0.68	0.68	0.66	0.67	0.67	-	5,306
Sep 1, 2025	0.69	0.70	0.66	0.67	0.67	-3.18%	99,282
Aug 29, 2025	0.68	0.71	0.68	0.69	0.69	0.58%	45,542
Aug 28, 2025	0.69	0.71	0.67	0.69	0.69	-	88,926
Aug 27, 2025	0.72	0.76	0.68	0.69	0.69	-1.71%	289,230
Aug 26, 2025	0.76	0.80	0.70	0.70	0.70	-7.65%	602,296
Aug 25, 2025	0.62	0.76	0.62	0.76	0.76	21.86%	724,413
Aug 22, 2025	0.63	0.63	0.59	0.62	0.62	-0.32%	80,398
Aug 21, 2025	0.63	0.63	0.61	0.62	0.62	0.97%	14,535
Aug 20, 2025	0.61	0.63	0.59	0.62	0.62	-	51,633
Aug 19, 2025	0.59	0.62	0.57	0.62	0.62	-0.32%	7,001
Aug 18, 2025	0.63	0.63	0.61	0.62	0.62	0.32%	10,631
Aug 14, 2025	0.63	0.63	0.59	0.62	0.62	-0.64%	106,753
Aug 13, 2025	0.63	0.63	0.61	0.62	0.62	-0.64%	5,039
Aug 12, 2025	0.62	0.63	0.61	0.63	0.63	-0.63%	36,881
Aug 11, 2025	0.63	0.63	0.63	0.63	0.63	2.61%	2,016
Aug 8, 2025	0.63	0.63	0.61	0.61	0.61	-0.65%	28,415
Aug 7, 2025	0.62	0.63	0.61	0.62	0.62	-1.28%	6,479
Aug 6, 2025	0.63	0.63	0.63	0.63	0.63	0.97%	1,016
Aug 5, 2025	0.63	0.63	0.61	0.62	0.62	-0.64%	4,065
Aug 4, 2025	0.61	0.63	0.61	0.62	0.62	-0.95%	7,587
Aug 1, 2025	0.62	0.63	0.61	0.63	0.63	-	51,199
Jul 31, 2025	0.62	0.63	0.61	0.63	0.63	-0.32%	25,497
Jul 30, 2025	0.62	0.63	0.62	0.63	0.63	-1.86%	15,084
Jul 29, 2025	0.65	0.65	0.62	0.64	0.64	-0.62%	66,297
Jul 28, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jul 25, 2025	0.64	0.65	0.62	0.65	0.65	-1.52%	14,083
Jul 24, 2025	0.65	0.66	0.62	0.66	0.66	4.44%	11,480
Jul 23, 2025	0.63	0.64	0.63	0.63	0.63	0.32%	17,477
Jul 22, 2025	0.63	0.66	0.61	0.63	0.63	2.61%	36,535
Jul 21, 2025	0.58	0.63	0.58	0.61	0.61	6.25%	111,476
Jul 18, 2025	0.63	0.64	0.58	0.58	0.57	-6.19%	70,136