Bambino Agro Industries Limited (BOM:519295)
India · Delayed Price · Currency is INR 256.95
+5.85 (2.33%)
At close: Sep 2, 2025
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 268.00 | 268.00 | 255.50 | 264.65 | 264.65 | -0.08% | 3,559 |
| Sep 5, 2025 | 257.00 | 267.75 | 257.00 | 264.85 | 264.85 | 2.22% | 1,010 |
| Sep 4, 2025 | 259.80 | 264.00 | 252.10 | 259.10 | 259.10 | 2.39% | 393 |
| Sep 3, 2025 | 262.00 | 262.00 | 253.05 | 253.05 | 253.05 | -1.52% | 544 |
| Sep 2, 2025 | 253.00 | 265.00 | 248.00 | 256.95 | 256.95 | 2.33% | 3,334 |
| Sep 1, 2025 | 257.80 | 258.00 | 247.60 | 251.10 | 251.10 | -0.18% | 10,063 |
| Aug 29, 2025 | 250.55 | 255.00 | 246.50 | 251.55 | 251.55 | 0.40% | 1,908 |
| Aug 28, 2025 | 260.00 | 261.30 | 245.00 | 250.55 | 250.55 | -4.17% | 1,813 |
| Aug 26, 2025 | 262.00 | 262.00 | 249.55 | 261.45 | 261.45 | 1.42% | 1,156 |
| Aug 25, 2025 | 258.35 | 264.60 | 247.75 | 257.80 | 257.80 | 2.28% | 5,247 |
| Aug 22, 2025 | 257.65 | 262.95 | 248.25 | 252.05 | 252.05 | -2.17% | 3,156 |
| Aug 21, 2025 | 251.00 | 263.00 | 250.00 | 257.65 | 257.65 | 4.08% | 2,158 |
| Aug 20, 2025 | 246.55 | 267.00 | 244.00 | 247.55 | 247.55 | 0.41% | 9,824 |
| Aug 19, 2025 | 244.95 | 247.90 | 237.25 | 246.55 | 246.55 | 4.05% | 4,883 |
| Aug 18, 2025 | 242.90 | 244.10 | 233.35 | 236.95 | 236.95 | - | 21,311 |
| Aug 14, 2025 | 246.75 | 259.45 | 236.00 | 236.95 | 236.95 | -1.25% | 14,870 |
| Aug 13, 2025 | 238.35 | 252.75 | 235.00 | 239.95 | 239.95 | 1.01% | 7,343 |
| Aug 12, 2025 | 265.00 | 278.40 | 233.30 | 237.55 | 237.55 | -11.90% | 18,496 |
| Aug 11, 2025 | 259.00 | 272.95 | 255.15 | 269.65 | 269.65 | 8.73% | 3,127 |
| Aug 8, 2025 | 248.80 | 260.95 | 242.10 | 248.00 | 248.00 | 3.57% | 580 |
| Aug 7, 2025 | 255.00 | 267.75 | 237.00 | 239.45 | 239.45 | -6.70% | 13,230 |
| Aug 6, 2025 | 257.95 | 258.25 | 256.10 | 256.65 | 256.65 | -0.39% | 247 |
| Aug 5, 2025 | 269.95 | 273.90 | 255.05 | 257.65 | 257.65 | -2.09% | 2,235 |
| Aug 4, 2025 | 274.00 | 274.00 | 262.00 | 263.15 | 263.15 | -2.72% | 1,362 |
| Aug 1, 2025 | 273.85 | 274.90 | 267.00 | 270.50 | 270.50 | -1.22% | 82 |
| Jul 31, 2025 | 265.55 | 274.90 | 265.55 | 273.85 | 273.85 | 3.13% | 1,032 |
| Jul 30, 2025 | 278.00 | 278.00 | 262.70 | 265.55 | 265.55 | -2.84% | 7,392 |
| Jul 29, 2025 | 271.05 | 277.45 | 271.05 | 273.30 | 273.30 | -0.55% | 1,206 |
| Jul 28, 2025 | 282.00 | 283.95 | 269.05 | 274.80 | 274.80 | -2.86% | 3,662 |
| Jul 25, 2025 | 285.95 | 285.95 | 273.00 | 282.90 | 282.90 | 1.34% | 2,280 |
| Jul 24, 2025 | 277.25 | 288.95 | 277.25 | 279.15 | 279.15 | -0.59% | 1,222 |
| Jul 23, 2025 | 288.00 | 288.00 | 275.00 | 280.80 | 280.80 | 0.18% | 2,666 |
| Jul 22, 2025 | 288.60 | 288.60 | 271.70 | 280.30 | 280.30 | -2.88% | 3,151 |
| Jul 21, 2025 | 293.00 | 293.00 | 288.50 | 288.60 | 288.60 | -1.48% | 238 |
| Jul 18, 2025 | 298.00 | 298.00 | 286.00 | 292.95 | 292.95 | -0.17% | 1,361 |
| Jul 17, 2025 | 282.05 | 323.30 | 282.05 | 293.45 | 293.45 | 3.24% | 5,291 |
| Jul 16, 2025 | 292.65 | 292.70 | 283.00 | 284.25 | 284.25 | -0.47% | 1,602 |
| Jul 15, 2025 | 289.20 | 294.50 | 285.00 | 285.60 | 285.60 | -1.28% | 1,857 |
| Jul 14, 2025 | 287.90 | 290.00 | 280.00 | 289.30 | 289.30 | 2.32% | 2,762 |
| Jul 11, 2025 | 277.05 | 283.45 | 277.05 | 282.75 | 282.75 | 2.06% | 423 |
| Jul 10, 2025 | 295.90 | 295.90 | 275.00 | 277.05 | 277.05 | -3.75% | 6,407 |
| Jul 9, 2025 | 296.90 | 296.90 | 285.70 | 287.85 | 287.85 | -0.62% | 959 |
| Jul 8, 2025 | 298.95 | 298.95 | 286.00 | 289.65 | 289.65 | -1.46% | 692 |
| Jul 7, 2025 | 291.95 | 295.00 | 286.05 | 293.95 | 293.95 | 1.43% | 1,131 |
| Jul 4, 2025 | 290.00 | 290.60 | 284.05 | 289.80 | 289.80 | 1.10% | 1,286 |
| Jul 3, 2025 | 288.30 | 289.50 | 286.00 | 286.65 | 286.65 | 1.45% | 425 |
| Jul 2, 2025 | 293.80 | 294.80 | 271.00 | 282.55 | 282.55 | -2.10% | 8,389 |
| Jul 1, 2025 | 289.00 | 294.00 | 285.05 | 288.60 | 288.60 | -0.48% | 302 |
| Jun 30, 2025 | 293.80 | 293.80 | 282.60 | 290.00 | 290.00 | 0.26% | 1,118 |
| Jun 27, 2025 | 289.90 | 289.95 | 284.00 | 289.25 | 289.25 | 1.83% | 1,245 |