Bata India Limited (BOM:500043)
India · Delayed Price · Currency is INR 1,169.75
-2.10 (-0.18%)
At close: Oct 10, 2025
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,233.00 | 1,233.00 | 1,170.10 | 1,171.85 | 1,171.85 | -2.41% | 6,337 |
| Oct 8, 2025 | 1,227.35 | 1,227.35 | 1,196.25 | 1,200.80 | 1,200.80 | -1.24% | 1,762 |
| Oct 7, 2025 | 1,218.50 | 1,236.85 | 1,208.45 | 1,215.90 | 1,215.90 | -0.17% | 3,363 |
| Oct 6, 2025 | 1,199.00 | 1,225.50 | 1,199.00 | 1,218.00 | 1,218.00 | 0.60% | 5,067 |
| Oct 3, 2025 | 1,193.15 | 1,235.00 | 1,191.55 | 1,210.75 | 1,210.75 | 1.89% | 9,090 |
| Oct 1, 2025 | 1,177.95 | 1,192.20 | 1,164.65 | 1,188.25 | 1,188.25 | 2.00% | 48,302 |
| Sep 30, 2025 | 1,160.05 | 1,177.60 | 1,155.90 | 1,164.90 | 1,164.90 | 0.48% | 8,427 |
| Sep 29, 2025 | 1,177.65 | 1,180.80 | 1,152.00 | 1,159.35 | 1,159.35 | -0.70% | 5,515 |
| Sep 26, 2025 | 1,187.05 | 1,193.30 | 1,165.00 | 1,167.50 | 1,167.50 | -1.75% | 10,771 |
| Sep 25, 2025 | 1,212.90 | 1,216.20 | 1,181.00 | 1,188.30 | 1,188.30 | -1.98% | 6,104 |
| Sep 24, 2025 | 1,224.95 | 1,227.75 | 1,211.35 | 1,212.25 | 1,212.25 | -1.11% | 5,771 |
| Sep 23, 2025 | 1,250.80 | 1,254.95 | 1,215.65 | 1,225.90 | 1,225.90 | -0.03% | 5,014 |
| Sep 22, 2025 | 1,249.95 | 1,249.95 | 1,221.40 | 1,226.25 | 1,226.25 | -0.51% | 4,360 |
| Sep 19, 2025 | 1,244.65 | 1,254.85 | 1,231.95 | 1,232.50 | 1,232.50 | -1.09% | 22,809 |
| Sep 18, 2025 | 1,263.00 | 1,267.35 | 1,243.35 | 1,246.05 | 1,246.05 | -1.06% | 8,524 |
| Sep 17, 2025 | 1,274.00 | 1,280.50 | 1,255.00 | 1,259.35 | 1,259.35 | -1.18% | 15,571 |
| Sep 16, 2025 | 1,269.95 | 1,278.00 | 1,262.35 | 1,274.45 | 1,274.45 | 1.04% | 7,714 |
| Sep 15, 2025 | 1,257.85 | 1,281.60 | 1,248.75 | 1,261.35 | 1,261.35 | 0.15% | 127,156 |
| Sep 12, 2025 | 1,242.45 | 1,261.00 | 1,235.70 | 1,259.45 | 1,259.45 | 1.36% | 13,511 |
| Sep 11, 2025 | 1,244.95 | 1,248.00 | 1,229.00 | 1,242.50 | 1,242.50 | 0.19% | 10,967 |
| Sep 10, 2025 | 1,248.90 | 1,248.90 | 1,227.50 | 1,240.15 | 1,240.15 | 0.54% | 4,481 |
| Sep 9, 2025 | 1,220.00 | 1,242.25 | 1,204.00 | 1,233.45 | 1,233.45 | 0.53% | 9,489 |
| Sep 8, 2025 | 1,235.00 | 1,248.45 | 1,219.90 | 1,227.00 | 1,227.00 | -1.17% | 5,871 |
| Sep 5, 2025 | 1,240.00 | 1,249.70 | 1,219.00 | 1,241.50 | 1,241.50 | -0.25% | 18,954 |
| Sep 4, 2025 | 1,189.20 | 1,254.95 | 1,169.95 | 1,244.55 | 1,244.55 | 6.97% | 238,722 |
| Sep 3, 2025 | 1,168.50 | 1,189.20 | 1,144.90 | 1,163.50 | 1,163.50 | 0.44% | 20,818 |
| Sep 2, 2025 | 1,116.00 | 1,162.90 | 1,116.00 | 1,158.35 | 1,158.35 | 3.84% | 40,938 |
| Sep 1, 2025 | 1,097.45 | 1,122.85 | 1,096.70 | 1,115.55 | 1,115.55 | 1.65% | 4,172 |
| Aug 29, 2025 | 1,085.00 | 1,118.85 | 1,078.70 | 1,097.45 | 1,097.45 | 1.64% | 29,965 |
| Aug 28, 2025 | 1,060.40 | 1,083.45 | 1,060.40 | 1,079.75 | 1,079.75 | 1.38% | 7,391 |
| Aug 26, 2025 | 1,097.95 | 1,097.95 | 1,060.05 | 1,065.05 | 1,065.05 | -2.78% | 8,080 |
| Aug 25, 2025 | 1,110.00 | 1,112.05 | 1,091.25 | 1,095.45 | 1,095.45 | -0.88% | 11,776 |
| Aug 22, 2025 | 1,119.50 | 1,123.30 | 1,102.00 | 1,105.20 | 1,105.20 | -1.28% | 8,385 |
| Aug 21, 2025 | 1,131.90 | 1,131.90 | 1,112.10 | 1,119.50 | 1,119.50 | -1.10% | 12,418 |
| Aug 20, 2025 | 1,140.05 | 1,149.90 | 1,126.45 | 1,131.90 | 1,131.90 | -0.94% | 11,200 |
| Aug 19, 2025 | 1,120.70 | 1,150.00 | 1,100.90 | 1,142.60 | 1,142.60 | 1.97% | 27,404 |
| Aug 18, 2025 | 1,068.15 | 1,132.95 | 1,068.15 | 1,120.50 | 1,120.50 | 6.63% | 51,185 |
| Aug 14, 2025 | 1,097.95 | 1,099.95 | 1,025.75 | 1,050.80 | 1,050.80 | -4.29% | 75,878 |
| Aug 13, 2025 | 1,132.40 | 1,135.00 | 1,090.30 | 1,097.95 | 1,097.95 | -3.19% | 16,151 |
| Aug 12, 2025 | 1,161.25 | 1,176.90 | 1,130.00 | 1,134.15 | 1,134.15 | -4.39% | 34,064 |
| Aug 11, 2025 | 1,180.00 | 1,191.35 | 1,176.00 | 1,186.25 | 1,186.25 | 0.53% | 4,870 |
| Aug 8, 2025 | 1,182.85 | 1,185.50 | 1,177.75 | 1,180.00 | 1,180.00 | -0.24% | 3,234 |
| Aug 7, 2025 | 1,191.00 | 1,192.40 | 1,176.20 | 1,182.85 | 1,182.85 | -0.80% | 2,965 |
| Aug 6, 2025 | 1,181.25 | 1,196.90 | 1,174.00 | 1,192.40 | 1,192.40 | 0.43% | 11,275 |
| Aug 5, 2025 | 1,198.25 | 1,198.25 | 1,180.75 | 1,187.25 | 1,187.25 | 0.03% | 2,436 |
| Aug 4, 2025 | 1,189.30 | 1,192.15 | 1,176.00 | 1,186.90 | 1,186.90 | 0.13% | 3,704 |
| Aug 1, 2025 | 1,189.50 | 1,194.20 | 1,184.00 | 1,185.30 | 1,185.30 | -0.60% | 8,743 |
| Jul 31, 2025 | 1,198.50 | 1,199.90 | 1,187.60 | 1,192.50 | 1,183.50 | -0.57% | 2,558 |
| Jul 30, 2025 | 1,208.75 | 1,208.75 | 1,196.00 | 1,199.30 | 1,190.25 | 0.28% | 1,693 |
| Jul 29, 2025 | 1,249.90 | 1,249.90 | 1,187.35 | 1,195.95 | 1,186.92 | -0.17% | 7,701 |