Bata India Limited (BOM:500043)
India · Delayed Price · Currency is INR 1,095.45
-9.75 (-0.88%)
At close: Aug 25, 2025
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,203.95 | 1,207.45 | 1,195.00 | 1,197.95 | 1,188.91 | -0.50% | 3,800 |
| Jul 25, 2025 | 1,214.90 | 1,214.90 | 1,201.80 | 1,203.95 | 1,194.86 | -0.59% | 10,927 |
| Jul 24, 2025 | 1,214.40 | 1,214.40 | 1,206.05 | 1,211.10 | 1,201.96 | 0.50% | 4,250 |
| Jul 23, 2025 | 1,220.95 | 1,220.95 | 1,203.40 | 1,205.05 | 1,195.96 | -0.37% | 1,591 |
| Jul 22, 2025 | 1,219.45 | 1,219.45 | 1,207.55 | 1,209.50 | 1,200.37 | 0.01% | 4,111 |
| Jul 21, 2025 | 1,212.25 | 1,228.75 | 1,207.85 | 1,209.40 | 1,200.27 | -0.87% | 10,125 |
| Jul 18, 2025 | 1,230.00 | 1,235.00 | 1,216.40 | 1,220.00 | 1,210.79 | -0.76% | 8,096 |
| Jul 17, 2025 | 1,244.25 | 1,245.70 | 1,226.20 | 1,229.35 | 1,220.07 | -1.22% | 7,655 |
| Jul 16, 2025 | 1,259.00 | 1,272.70 | 1,242.00 | 1,244.50 | 1,235.11 | -1.15% | 5,845 |
| Jul 15, 2025 | 1,237.40 | 1,271.00 | 1,237.40 | 1,259.00 | 1,249.50 | 1.75% | 13,065 |
| Jul 14, 2025 | 1,274.95 | 1,274.95 | 1,230.85 | 1,237.35 | 1,228.01 | -0.06% | 1,726 |
| Jul 11, 2025 | 1,261.50 | 1,261.50 | 1,235.00 | 1,238.10 | 1,228.76 | -1.85% | 2,587 |
| Jul 10, 2025 | 1,287.85 | 1,287.85 | 1,259.20 | 1,261.50 | 1,251.98 | -0.21% | 11,631 |
| Jul 9, 2025 | 1,255.85 | 1,268.55 | 1,240.00 | 1,264.20 | 1,254.66 | 1.72% | 6,900 |
| Jul 8, 2025 | 1,225.75 | 1,274.25 | 1,225.75 | 1,242.85 | 1,233.47 | 1.10% | 28,492 |
| Jul 7, 2025 | 1,241.15 | 1,251.00 | 1,220.00 | 1,229.30 | 1,220.02 | -0.78% | 6,372 |
| Jul 4, 2025 | 1,230.00 | 1,243.00 | 1,230.00 | 1,239.00 | 1,229.65 | 0.48% | 6,935 |
| Jul 3, 2025 | 1,229.45 | 1,245.15 | 1,226.80 | 1,233.10 | 1,223.79 | 0.35% | 2,711 |
| Jul 2, 2025 | 1,241.95 | 1,241.95 | 1,223.95 | 1,228.75 | 1,219.48 | -0.23% | 2,011 |
| Jul 1, 2025 | 1,219.65 | 1,234.00 | 1,218.65 | 1,231.60 | 1,222.31 | 0.79% | 6,798 |
| Jun 30, 2025 | 1,227.05 | 1,241.00 | 1,217.30 | 1,221.95 | 1,212.73 | -0.80% | 6,951 |
| Jun 27, 2025 | 1,232.15 | 1,234.00 | 1,221.00 | 1,231.85 | 1,222.55 | 0.72% | 2,311 |
| Jun 26, 2025 | 1,218.00 | 1,225.65 | 1,206.00 | 1,223.10 | 1,213.87 | 0.67% | 2,194 |
| Jun 25, 2025 | 1,204.75 | 1,219.00 | 1,203.65 | 1,214.95 | 1,205.78 | 1.09% | 5,857 |
| Jun 24, 2025 | 1,200.10 | 1,207.80 | 1,200.10 | 1,201.90 | 1,192.83 | 0.35% | 4,987 |
| Jun 23, 2025 | 1,196.30 | 1,211.85 | 1,195.00 | 1,197.65 | 1,188.61 | -0.32% | 6,671 |
| Jun 20, 2025 | 1,202.80 | 1,209.00 | 1,196.60 | 1,201.50 | 1,192.43 | -0.07% | 3,042 |
| Jun 19, 2025 | 1,219.50 | 1,219.50 | 1,201.00 | 1,202.30 | 1,193.23 | -0.75% | 8,736 |
| Jun 18, 2025 | 1,223.95 | 1,223.95 | 1,208.05 | 1,211.35 | 1,202.21 | -0.51% | 3,875 |
| Jun 17, 2025 | 1,220.95 | 1,226.00 | 1,212.20 | 1,217.55 | 1,208.36 | 0.05% | 5,280 |
| Jun 16, 2025 | 1,207.95 | 1,220.90 | 1,201.60 | 1,216.95 | 1,207.77 | 0.19% | 5,533 |
| Jun 13, 2025 | 1,204.05 | 1,218.50 | 1,204.05 | 1,214.60 | 1,205.43 | - | 8,536 |