Bata India Limited (BOM:500043)
India · Delayed Price · Currency is INR 734.90
+4.15 (0.57%)
At close: Jun 23, 2026
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 747.00 | 747.30 | 727.00 | 730.75 | 730.75 | -2.36% | 50,012 |
| Jun 19, 2026 | 782.75 | 786.40 | 741.00 | 748.40 | 748.40 | -5.32% | 228,303 |
| Jun 18, 2026 | 685.00 | 803.05 | 676.85 | 790.45 | 790.45 | 16.54% | 684,712 |
| Jun 17, 2026 | 679.10 | 684.00 | 675.65 | 678.25 | 678.25 | -0.13% | 8,170 |
| Jun 16, 2026 | 691.65 | 691.65 | 676.05 | 679.10 | 679.10 | -0.06% | 12,788 |
| Jun 15, 2026 | 682.45 | 691.85 | 675.25 | 679.50 | 679.50 | 1.57% | 8,659 |
| Jun 12, 2026 | 669.95 | 671.50 | 658.60 | 669.00 | 669.00 | 1.72% | 3,431 |
| Jun 11, 2026 | 664.00 | 666.50 | 655.45 | 657.70 | 657.70 | -1.27% | 6,968 |
| Jun 10, 2026 | 668.40 | 681.50 | 658.50 | 666.15 | 666.15 | -0.34% | 10,252 |
| Jun 9, 2026 | 659.20 | 670.00 | 656.50 | 668.40 | 668.40 | 1.40% | 9,388 |
| Jun 8, 2026 | 660.00 | 669.00 | 651.05 | 659.20 | 659.20 | -0.86% | 11,006 |
| Jun 5, 2026 | 658.00 | 670.30 | 658.00 | 664.95 | 664.95 | 1.08% | 7,311 |
| Jun 4, 2026 | 664.80 | 675.70 | 654.80 | 657.85 | 657.85 | -1.15% | 7,899 |
| Jun 3, 2026 | 675.00 | 675.00 | 658.00 | 665.50 | 665.50 | -0.74% | 6,789 |
| Jun 2, 2026 | 661.25 | 672.55 | 654.05 | 670.45 | 670.45 | 0.80% | 12,801 |
| Jun 1, 2026 | 703.65 | 703.65 | 660.00 | 665.15 | 665.15 | -0.68% | 30,993 |
| May 29, 2026 | 669.55 | 676.00 | 660.00 | 669.70 | 669.70 | -3.26% | 36,356 |
| May 27, 2026 | 700.00 | 709.10 | 690.00 | 692.30 | 692.30 | -0.73% | 7,743 |
| May 26, 2026 | 696.25 | 705.00 | 694.00 | 697.40 | 697.40 | 0.17% | 6,599 |
| May 25, 2026 | 691.05 | 703.20 | 690.00 | 696.20 | 696.20 | 1.16% | 8,923 |
| May 22, 2026 | 686.95 | 694.95 | 686.45 | 688.20 | 688.20 | -0.09% | 8,105 |
| May 21, 2026 | 687.10 | 700.00 | 687.10 | 688.80 | 688.80 | 0.27% | 14,923 |
| May 20, 2026 | 685.25 | 688.00 | 681.15 | 686.95 | 686.95 | -0.56% | 173,550 |
| May 19, 2026 | 680.00 | 700.40 | 679.65 | 690.80 | 690.80 | 1.64% | 13,986 |
| May 18, 2026 | 691.40 | 692.55 | 676.10 | 679.65 | 679.65 | -2.12% | 10,204 |
| May 15, 2026 | 702.70 | 714.00 | 692.00 | 694.35 | 694.35 | -1.59% | 14,198 |
| May 14, 2026 | 702.05 | 714.00 | 701.15 | 705.55 | 705.55 | 0.49% | 9,759 |
| May 13, 2026 | 699.20 | 709.80 | 696.90 | 702.10 | 702.10 | 0.38% | 6,270 |
| May 12, 2026 | 710.50 | 714.65 | 698.00 | 699.45 | 699.45 | -1.74% | 12,794 |
| 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 |