Bata India Limited (BOM:500043)
India · Delayed Price · Currency is INR 937.55
-2.20 (-0.23%)
At close: Dec 30, 2025
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 959.70 | 959.70 | 943.80 | 947.75 | 947.75 | 0.53% | 1,883 |
| Dec 31, 2025 | 937.10 | 946.35 | 937.10 | 942.75 | 942.75 | 0.55% | 2,344 |
| Dec 30, 2025 | 939.80 | 942.55 | 935.05 | 937.55 | 937.55 | -0.23% | 1,490 |
| Dec 29, 2025 | 949.85 | 949.85 | 935.10 | 939.75 | 939.75 | -1.06% | 3,887 |
| Dec 26, 2025 | 945.50 | 953.55 | 942.65 | 949.85 | 949.85 | 0.23% | 3,648 |
| Dec 24, 2025 | 956.00 | 964.50 | 945.10 | 947.70 | 947.70 | -0.31% | 15,156 |
| Dec 23, 2025 | 955.00 | 955.00 | 946.00 | 950.65 | 950.65 | 0.25% | 5,992 |
| Dec 22, 2025 | 949.00 | 952.55 | 945.00 | 948.25 | 948.25 | -0.01% | 1,806 |
| Dec 19, 2025 | 940.35 | 955.80 | 937.05 | 948.30 | 948.30 | 0.95% | 2,818 |
| Dec 18, 2025 | 938.90 | 944.10 | 930.65 | 939.35 | 939.35 | 0.05% | 2,314 |
| Dec 17, 2025 | 949.10 | 949.10 | 937.25 | 938.90 | 938.90 | -1.07% | 8,515 |
| Dec 16, 2025 | 958.50 | 958.50 | 945.80 | 949.05 | 949.05 | -0.99% | 5,507 |
| Dec 15, 2025 | 969.45 | 969.45 | 956.00 | 958.50 | 958.50 | -0.15% | 3,050 |
| Dec 12, 2025 | 972.35 | 972.35 | 957.60 | 959.90 | 959.90 | -0.06% | 6,459 |
| Dec 11, 2025 | 972.20 | 972.20 | 958.30 | 960.50 | 960.50 | -1.20% | 3,279 |
| Dec 10, 2025 | 983.35 | 993.00 | 970.00 | 972.20 | 972.20 | -1.16% | 4,368 |
| Dec 9, 2025 | 959.35 | 996.00 | 942.50 | 983.60 | 983.60 | 3.59% | 14,133 |
| Dec 8, 2025 | 979.90 | 979.90 | 945.10 | 949.55 | 949.55 | -1.76% | 5,396 |
| Dec 5, 2025 | 960.00 | 969.10 | 953.60 | 966.55 | 966.55 | 0.67% | 3,001 |
| Dec 4, 2025 | 977.50 | 979.20 | 958.50 | 960.10 | 960.10 | -1.78% | 10,747 |
| Dec 3, 2025 | 963.00 | 980.00 | 960.00 | 977.50 | 977.50 | 1.23% | 525,531 |
| Dec 2, 2025 | 970.15 | 975.70 | 961.00 | 965.60 | 965.60 | -0.90% | 17,686 |
| Dec 1, 2025 | 1,000.00 | 1,001.00 | 972.65 | 974.40 | 974.40 | -2.51% | 19,939 |
| Nov 28, 2025 | 1,001.00 | 1,002.25 | 996.05 | 999.50 | 999.50 | -0.17% | 6,251 |
| Nov 27, 2025 | 1,001.20 | 1,006.95 | 999.00 | 1,001.25 | 1,001.25 | - | 10,235 |
| Nov 26, 2025 | 1,005.95 | 1,005.95 | 998.60 | 1,001.20 | 1,001.20 | -0.49% | 3,424 |
| Nov 25, 2025 | 1,001.50 | 1,007.90 | 997.05 | 1,006.15 | 1,006.15 | 0.02% | 5,272 |
| Nov 24, 2025 | 1,002.30 | 1,010.00 | 995.75 | 1,005.95 | 1,005.95 | 0.53% | 9,373 |
| Nov 21, 2025 | 1,011.00 | 1,011.00 | 997.50 | 1,000.60 | 1,000.60 | -0.90% | 16,145 |
| Nov 20, 2025 | 1,018.35 | 1,024.00 | 1,008.05 | 1,009.70 | 1,009.70 | -0.28% | 8,678 |
| Nov 19, 2025 | 1,025.85 | 1,025.85 | 1,008.80 | 1,012.50 | 1,012.50 | -0.15% | 6,088 |
| Nov 18, 2025 | 1,014.10 | 1,020.45 | 1,005.90 | 1,014.00 | 1,014.00 | -0.01% | 5,599 |
| Nov 17, 2025 | 1,028.40 | 1,028.40 | 1,012.60 | 1,014.10 | 1,014.10 | -1.23% | 9,100 |
| Nov 14, 2025 | 1,047.95 | 1,047.95 | 1,025.00 | 1,026.75 | 1,026.75 | -1.97% | 14,004 |
| Nov 13, 2025 | 1,057.50 | 1,060.00 | 1,043.50 | 1,047.40 | 1,047.40 | -0.98% | 8,828 |
| Nov 12, 2025 | 1,050.00 | 1,060.30 | 1,045.05 | 1,057.75 | 1,057.75 | 0.99% | 9,678 |
| Nov 11, 2025 | 1,046.15 | 1,050.70 | 1,043.60 | 1,047.40 | 1,047.40 | -0.18% | 2,968 |
| Nov 10, 2025 | 1,067.95 | 1,067.95 | 1,047.60 | 1,049.30 | 1,049.30 | -1.25% | 10,762 |
| Nov 7, 2025 | 1,050.75 | 1,069.00 | 1,042.00 | 1,062.55 | 1,062.55 | 1.03% | 9,458 |
| Nov 6, 2025 | 1,062.70 | 1,065.20 | 1,049.00 | 1,051.75 | 1,051.75 | -1.45% | 13,894 |
| Nov 4, 2025 | 1,072.05 | 1,079.00 | 1,063.60 | 1,067.25 | 1,067.25 | -0.39% | 12,412 |
| Nov 3, 2025 | 1,068.95 | 1,074.00 | 1,068.00 | 1,071.40 | 1,071.40 | -0.03% | 12,262 |
| Oct 31, 2025 | 1,071.90 | 1,074.80 | 1,067.25 | 1,071.75 | 1,071.75 | -0.01% | 10,241 |
| Oct 30, 2025 | 1,077.35 | 1,082.75 | 1,070.00 | 1,071.90 | 1,071.90 | -0.51% | 20,459 |
| Oct 29, 2025 | 1,106.30 | 1,106.30 | 1,065.45 | 1,077.35 | 1,077.35 | -2.13% | 20,814 |
| Oct 28, 2025 | 1,117.50 | 1,135.00 | 1,090.50 | 1,100.85 | 1,100.85 | -5.93% | 341,848 |
| Oct 27, 2025 | 1,167.10 | 1,183.00 | 1,157.75 | 1,170.20 | 1,170.20 | 0.49% | 3,079 |
| Oct 24, 2025 | 1,170.00 | 1,172.85 | 1,159.00 | 1,164.55 | 1,164.55 | -0.32% | 5,591 |
| Oct 23, 2025 | 1,184.95 | 1,184.95 | 1,160.95 | 1,168.25 | 1,168.25 | 0.26% | 3,510 |
| Oct 21, 2025 | 1,169.00 | 1,171.85 | 1,161.10 | 1,165.25 | 1,165.25 | -0.04% | 2,494 |