Bata India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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