Bata India Limited (BOM:500043)
India · Delayed Price · Currency is INR 607.50
-25.20 (-3.98%)
At close: Mar 30, 2026
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 617.05 | 631.00 | 605.55 | 607.50 | 607.50 | -3.98% | 71,009 |
| Mar 27, 2026 | 659.10 | 659.10 | 625.55 | 632.70 | 632.70 | -4.06% | 26,922 |
| Mar 25, 2026 | 644.55 | 666.00 | 638.40 | 659.50 | 659.50 | 3.48% | 24,670 |
| Mar 24, 2026 | 632.05 | 644.60 | 622.75 | 637.30 | 637.30 | 1.82% | 50,659 |
| Mar 23, 2026 | 662.75 | 662.75 | 622.25 | 625.90 | 625.90 | -5.63% | 14,532 |
| Mar 20, 2026 | 650.70 | 690.20 | 649.05 | 663.25 | 663.25 | 2.28% | 40,049 |
| Mar 19, 2026 | 668.55 | 669.30 | 644.55 | 648.45 | 648.45 | -3.63% | 9,637 |
| Mar 18, 2026 | 675.00 | 687.45 | 671.05 | 672.85 | 672.85 | 0.31% | 16,697 |
| Mar 17, 2026 | 679.60 | 681.85 | 665.60 | 670.80 | 670.80 | -1.16% | 15,914 |
| Mar 16, 2026 | 700.00 | 700.00 | 671.90 | 678.65 | 678.65 | -2.92% | 18,975 |
| Mar 13, 2026 | 711.00 | 712.05 | 696.65 | 699.05 | 699.05 | -2.07% | 8,974 |
| Mar 12, 2026 | 713.95 | 732.00 | 707.00 | 713.85 | 713.85 | -0.75% | 26,125 |
| Mar 11, 2026 | 719.25 | 732.80 | 716.60 | 719.25 | 719.25 | 0.33% | 13,953 |
| Mar 10, 2026 | 718.45 | 727.05 | 711.15 | 716.90 | 716.90 | 0.01% | 12,446 |
| Mar 9, 2026 | 732.15 | 734.00 | 715.00 | 716.80 | 716.80 | -3.63% | 21,574 |
| Mar 6, 2026 | 735.45 | 751.10 | 735.45 | 743.80 | 743.80 | 0.13% | 9,214 |
| Mar 5, 2026 | 730.85 | 750.60 | 730.85 | 742.85 | 742.85 | 1.38% | 21,071 |
| Mar 4, 2026 | 761.75 | 761.75 | 731.00 | 732.75 | 732.75 | -4.77% | 17,987 |
| Mar 2, 2026 | 769.40 | 775.00 | 755.15 | 769.45 | 769.45 | -2.46% | 8,961 |
| Feb 27, 2026 | 806.00 | 806.00 | 787.15 | 788.85 | 788.85 | -0.82% | 10,655 |
| Feb 26, 2026 | 797.80 | 809.80 | 793.70 | 795.40 | 795.40 | -0.29% | 13,400 |
| Feb 25, 2026 | 800.00 | 801.00 | 792.05 | 797.75 | 797.75 | -0.16% | 12,147 |
| Feb 24, 2026 | 812.60 | 812.60 | 795.45 | 799.05 | 799.05 | -1.66% | 11,587 |
| Feb 23, 2026 | 812.50 | 821.30 | 808.10 | 812.50 | 812.50 | 0.07% | 10,174 |
| Feb 20, 2026 | 825.70 | 825.70 | 810.00 | 811.95 | 811.95 | -1.65% | 13,921 |
| Feb 19, 2026 | 837.05 | 837.90 | 823.40 | 825.60 | 825.60 | -1.27% | 4,039 |
| Feb 18, 2026 | 840.05 | 846.90 | 832.00 | 836.20 | 836.20 | -0.29% | 7,650 |
| Feb 17, 2026 | 829.00 | 842.35 | 824.00 | 838.65 | 838.65 | 1.16% | 11,936 |
| Feb 16, 2026 | 853.00 | 853.00 | 821.55 | 829.00 | 829.00 | -2.98% | 37,382 |
| Feb 13, 2026 | 865.55 | 879.95 | 845.00 | 854.50 | 854.50 | -3.40% | 17,877 |
| Feb 12, 2026 | 904.00 | 904.00 | 880.00 | 884.55 | 884.55 | -2.23% | 6,599 |
| Feb 11, 2026 | 918.50 | 918.55 | 902.80 | 904.70 | 904.70 | -1.50% | 9,367 |
| Feb 10, 2026 | 907.00 | 958.00 | 898.00 | 918.50 | 918.50 | 3.86% | 132,284 |
| Feb 9, 2026 | 852.00 | 886.20 | 852.00 | 884.35 | 884.35 | 4.27% | 6,711 |
| Feb 6, 2026 | 851.70 | 853.05 | 842.95 | 848.15 | 848.15 | -0.41% | 11,495 |
| Feb 5, 2026 | 860.70 | 862.50 | 851.00 | 851.65 | 851.65 | -1.05% | 5,880 |
| Feb 4, 2026 | 883.05 | 883.05 | 857.75 | 860.70 | 860.70 | -0.58% | 4,737 |
| Feb 3, 2026 | 896.10 | 907.00 | 863.85 | 865.70 | 865.70 | 0.31% | 10,256 |
| Feb 2, 2026 | 864.20 | 865.90 | 846.60 | 863.05 | 863.05 | -0.13% | 4,519 |
| Feb 1, 2026 | 861.05 | 895.95 | 851.80 | 864.15 | 864.15 | 0.50% | 8,389 |
| Jan 30, 2026 | 854.70 | 873.20 | 848.45 | 859.85 | 859.85 | 0.37% | 11,389 |
| Jan 29, 2026 | 855.40 | 859.45 | 842.85 | 856.70 | 856.70 | 0.26% | 8,396 |
| Jan 28, 2026 | 859.50 | 864.05 | 851.00 | 854.50 | 854.50 | 0.99% | 4,757 |
| Jan 27, 2026 | 835.45 | 855.75 | 835.45 | 846.15 | 846.15 | -0.74% | 12,966 |
| Jan 23, 2026 | 878.65 | 880.80 | 845.80 | 852.50 | 852.50 | -2.94% | 17,726 |
| Jan 22, 2026 | 895.00 | 895.00 | 870.00 | 878.35 | 878.35 | -0.34% | 4,062 |
| Jan 21, 2026 | 887.95 | 888.00 | 868.90 | 881.35 | 881.35 | -0.74% | 7,941 |
| Jan 20, 2026 | 893.00 | 912.90 | 882.90 | 887.95 | 887.95 | -0.75% | 17,078 |
| Jan 19, 2026 | 902.60 | 902.65 | 890.00 | 894.70 | 894.70 | -0.87% | 5,983 |
| Jan 16, 2026 | 905.85 | 909.80 | 900.00 | 902.55 | 902.55 | -0.36% | 7,893 |