Bata India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	723.45	723.45	705.20	711.80	711.80	-1.36%	4,279
May 8, 2026	728.00	730.15	716.00	721.60	721.60	-0.91%	11,039
May 7, 2026	725.10	735.20	723.30	728.20	728.20	0.46%	10,013
May 6, 2026	721.00	729.25	716.05	724.90	724.90	0.91%	7,802
May 5, 2026	721.75	731.90	715.35	718.35	718.35	-0.47%	11,040
May 4, 2026	717.85	728.20	717.00	721.75	721.75	0.23%	11,344
Apr 30, 2026	724.80	725.85	713.80	720.10	720.10	-0.68%	12,032
Apr 29, 2026	727.05	733.45	723.15	725.05	725.05	-0.13%	13,119
Apr 28, 2026	731.40	732.00	723.55	726.00	726.00	-0.72%	8,037
Apr 27, 2026	735.55	745.35	729.95	731.25	731.25	-0.82%	11,234
Apr 24, 2026	758.00	758.00	735.40	737.30	737.30	-2.69%	11,341
Apr 23, 2026	778.90	778.90	750.00	757.70	757.70	-2.11%	10,382
Apr 22, 2026	768.75	778.15	756.35	774.05	774.05	1.55%	8,513
Apr 21, 2026	758.75	771.30	752.90	762.25	762.25	0.76%	5,631
Apr 20, 2026	765.00	765.00	742.20	756.50	756.50	-0.07%	7,486
Apr 17, 2026	754.95	760.00	744.00	757.05	757.05	1.49%	11,788
Apr 16, 2026	748.25	754.00	737.40	745.90	745.90	0.53%	14,039
Apr 15, 2026	740.00	754.40	736.90	741.95	741.95	1.28%	14,664
Apr 13, 2026	715.25	735.45	691.05	732.55	732.55	2.41%	16,930
Apr 10, 2026	705.00	718.75	701.60	715.30	715.30	2.06%	6,857
Apr 9, 2026	717.80	717.80	687.45	700.85	700.85	-0.42%	7,354
Apr 8, 2026	692.35	706.00	680.00	703.80	703.80	5.15%	17,341
Apr 7, 2026	667.00	675.85	664.65	669.30	669.30	0.40%	15,767
Apr 6, 2026	657.35	687.95	639.75	666.65	666.65	1.41%	26,237
Apr 2, 2026	623.00	661.90	612.50	657.35	657.35	4.72%	26,242
Apr 1, 2026	615.45	646.40	615.45	627.75	627.75	3.33%	24,257
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