Bambino Agro Industries Limited (BOM:519295)
India · Delayed Price · Currency is INR 223.80
+2.40 (1.08%)
At close: Jan 21, 2026
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 229.85 | 229.85 | 227.55 | 228.95 | 228.95 | 0.62% | 148 |
| Jan 22, 2026 | 225.10 | 229.85 | 220.15 | 227.55 | 227.55 | 1.68% | 307 |
| Jan 21, 2026 | 221.40 | 224.00 | 217.35 | 223.80 | 223.80 | 1.08% | 150 |
| Jan 20, 2026 | 221.35 | 225.00 | 220.90 | 221.40 | 221.40 | -3.06% | 857 |
| Jan 19, 2026 | 228.40 | 228.40 | 222.00 | 228.40 | 228.40 | - | 30 |
| Jan 16, 2026 | 224.10 | 232.85 | 224.10 | 228.40 | 228.40 | 0.48% | 834 |
| Jan 14, 2026 | 225.00 | 227.30 | 223.30 | 227.30 | 227.30 | -1.88% | 58 |
| Jan 13, 2026 | 230.00 | 231.90 | 225.00 | 231.65 | 231.65 | 1.25% | 138 |
| Jan 12, 2026 | 225.80 | 229.90 | 220.15 | 228.80 | 228.80 | 1.33% | 941 |
| Jan 9, 2026 | 229.00 | 229.00 | 223.30 | 225.80 | 225.80 | -0.48% | 1,593 |
| Jan 8, 2026 | 234.90 | 236.95 | 224.00 | 226.90 | 226.90 | -3.41% | 2,257 |
| Jan 7, 2026 | 235.00 | 235.00 | 233.00 | 234.90 | 234.90 | -0.04% | 70 |
| Jan 6, 2026 | 230.35 | 238.00 | 230.35 | 235.00 | 235.00 | -0.53% | 494 |
| Jan 5, 2026 | 235.00 | 240.50 | 233.00 | 236.25 | 236.25 | -1.34% | 442 |
| Jan 2, 2026 | 240.00 | 240.00 | 238.30 | 239.45 | 239.45 | -0.23% | 854 |
| Jan 1, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -1.78% | 757 |
| Dec 31, 2025 | 235.95 | 247.90 | 235.95 | 244.35 | 244.35 | 4.02% | 2,019 |
| Dec 30, 2025 | 232.05 | 239.45 | 225.25 | 234.90 | 234.90 | 1.23% | 827 |
| Dec 29, 2025 | 231.35 | 235.00 | 231.35 | 232.05 | 232.05 | -1.55% | 113 |
| Dec 26, 2025 | 231.60 | 237.90 | 231.05 | 235.70 | 235.70 | -0.80% | 390 |
| Dec 24, 2025 | 232.75 | 238.60 | 232.50 | 237.60 | 237.60 | 0.36% | 2,339 |
| Dec 23, 2025 | 234.00 | 238.85 | 231.30 | 236.75 | 236.75 | 0.64% | 525 |
| Dec 22, 2025 | 233.80 | 238.00 | 230.20 | 235.25 | 235.25 | 0.62% | 1,593 |
| Dec 19, 2025 | 236.00 | 236.00 | 231.00 | 233.80 | 233.80 | 2.41% | 313 |
| Dec 18, 2025 | 233.40 | 233.40 | 227.05 | 228.30 | 228.30 | -2.23% | 55 |
| Dec 17, 2025 | 237.00 | 238.00 | 229.05 | 233.50 | 233.50 | 0.09% | 502 |
| Dec 16, 2025 | 233.00 | 236.90 | 230.05 | 233.30 | 233.30 | 0.15% | 337 |
| Dec 15, 2025 | 234.20 | 241.80 | 231.00 | 232.95 | 232.95 | -2.04% | 2,910 |
| Dec 12, 2025 | 232.05 | 237.95 | 230.85 | 237.80 | 237.80 | 2.85% | 325 |
| Dec 11, 2025 | 234.00 | 238.00 | 230.00 | 231.20 | 231.20 | 0.06% | 680 |
| Dec 10, 2025 | 235.00 | 238.50 | 228.00 | 231.05 | 231.05 | -1.95% | 4,036 |
| Dec 9, 2025 | 239.80 | 242.00 | 225.40 | 235.65 | 235.65 | -1.73% | 9,132 |
| Dec 8, 2025 | 247.10 | 247.80 | 236.10 | 239.80 | 239.80 | -3.35% | 908 |
| Dec 5, 2025 | 248.20 | 249.25 | 247.95 | 248.10 | 248.10 | -0.04% | 758 |
| Dec 4, 2025 | 255.00 | 255.45 | 248.00 | 248.20 | 248.20 | -2.86% | 612 |
| Dec 3, 2025 | 254.10 | 256.10 | 250.00 | 255.50 | 255.50 | -0.23% | 140 |
| Dec 2, 2025 | 256.50 | 261.40 | 255.00 | 256.10 | 256.10 | -0.16% | 163 |
| Dec 1, 2025 | 256.00 | 261.90 | 256.00 | 256.50 | 256.50 | 0.20% | 650 |
| Nov 28, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.02% | 32 |
| Nov 27, 2025 | 255.55 | 260.50 | 255.55 | 256.05 | 256.05 | -2.40% | 1,595 |
| Nov 26, 2025 | 258.00 | 262.50 | 258.00 | 262.35 | 262.35 | 1.69% | 286 |
| Nov 25, 2025 | 264.70 | 264.70 | 256.05 | 258.00 | 258.00 | -0.39% | 291 |
| Nov 24, 2025 | 255.10 | 267.55 | 255.10 | 259.00 | 259.00 | -0.48% | 282 |
| Nov 21, 2025 | 256.05 | 265.25 | 256.05 | 260.25 | 260.25 | -1.51% | 254 |
| Nov 20, 2025 | 257.30 | 269.40 | 257.00 | 264.25 | 264.25 | 0.17% | 932 |
| Nov 19, 2025 | 257.20 | 268.85 | 257.20 | 263.80 | 263.80 | 1.40% | 239 |
| Nov 18, 2025 | 265.00 | 270.25 | 255.60 | 260.15 | 260.15 | -1.83% | 1,145 |
| Nov 17, 2025 | 270.00 | 270.00 | 264.30 | 265.00 | 265.00 | -0.64% | 521 |
| Nov 14, 2025 | 265.80 | 271.00 | 265.60 | 266.70 | 266.70 | 0.51% | 1,197 |
| Nov 13, 2025 | 269.00 | 270.00 | 265.00 | 265.35 | 265.35 | -1.90% | 1,005 |