Bambino Agro Industries Limited (BOM:519295)
India · Delayed Price · Currency is INR 245.65
+14.65 (6.34%)
At close: Nov 11, 2026
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 232.25 | 261.85 | 228.25 | 245.65 | 245.65 | 6.34% | 6,465 |
| Nov 9, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 294 |
| Nov 8, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.48% | 217 |
| Nov 6, 2026 | 230.25 | 235.95 | 228.25 | 229.90 | 229.90 | -0.50% | 1,388 |
| Nov 5, 2026 | 234.90 | 235.00 | 228.05 | 231.05 | 231.05 | 0.04% | 1,207 |
| Nov 4, 2026 | 221.10 | 231.00 | 221.10 | 230.95 | 230.95 | 3.98% | 1,635 |
| Nov 3, 2026 | 224.25 | 228.00 | 221.35 | 222.10 | 222.10 | -1.75% | 179 |
| Nov 2, 2026 | 225.30 | 230.00 | 223.50 | 226.05 | 226.05 | -1.35% | 321 |
| Oct 30, 2026 | 232.00 | 232.60 | 225.25 | 229.15 | 229.15 | -2.39% | 398 |
| Oct 29, 2026 | 225.00 | 234.75 | 223.05 | 234.75 | 234.75 | 3.35% | 314 |
| Oct 28, 2026 | 232.75 | 232.75 | 220.30 | 227.15 | 227.15 | -2.26% | 2,466 |
| Oct 27, 2026 | 230.25 | 232.75 | 227.05 | 232.40 | 232.40 | -0.62% | 268 |
| Oct 26, 2026 | 213.10 | 235.00 | 210.90 | 233.85 | 233.85 | 9.76% | 2,415 |
| Oct 23, 2026 | 224.05 | 231.90 | 212.15 | 213.05 | 213.05 | -9.24% | 447 |
| Oct 22, 2026 | 229.90 | 234.90 | 226.30 | 234.75 | 234.75 | -0.09% | 3,593 |
| Oct 21, 2026 | 232.30 | 234.95 | 225.00 | 234.95 | 234.95 | 1.14% | 738 |
| Oct 19, 2026 | 233.40 | 236.00 | 223.10 | 232.30 | 232.30 | -0.45% | 504 |
| Oct 16, 2026 | 235.95 | 241.50 | 232.60 | 233.35 | 233.35 | 0.52% | 1,784 |
| Oct 15, 2026 | 233.60 | 237.10 | 230.00 | 232.15 | 232.15 | -3.55% | 507 |
| Oct 14, 2026 | 240.00 | 240.70 | 233.50 | 240.70 | 240.70 | 0.29% | 420 |
| Oct 13, 2026 | 238.00 | 243.80 | 234.40 | 240.00 | 240.00 | -1.66% | 701 |
| Oct 12, 2026 | 238.00 | 244.80 | 237.00 | 244.05 | 244.05 | 0.02% | 154 |
| Oct 9, 2026 | 240.00 | 244.00 | 239.05 | 244.00 | 244.00 | 2.07% | 1,046 |
| Oct 8, 2026 | 240.70 | 240.70 | 239.00 | 239.05 | 239.05 | -2.43% | 2,169 |
| Oct 7, 2026 | 240.75 | 245.00 | 239.50 | 245.00 | 245.00 | 0.74% | 469 |
| Oct 6, 2026 | 242.00 | 248.80 | 242.00 | 243.20 | 243.20 | -2.27% | 409 |
| Oct 5, 2026 | 241.30 | 248.90 | 240.65 | 248.85 | 248.85 | -0.02% | 119 |
| Oct 1, 2026 | 251.00 | 251.00 | 239.00 | 248.90 | 248.90 | -0.84% | 2,307 |
| Sep 30, 2026 | 251.00 | 251.00 | 245.00 | 251.00 | 251.00 | - | 306 |
| Sep 29, 2026 | 247.15 | 256.00 | 245.00 | 251.00 | 251.00 | -0.06% | 255 |
| Sep 28, 2026 | 253.00 | 253.00 | 245.05 | 251.15 | 251.15 | -2.16% | 304 |
| Sep 25, 2026 | 260.90 | 266.80 | 245.00 | 256.70 | 256.70 | -1.08% | 1,024 |
| Sep 24, 2026 | 258.50 | 268.60 | 254.10 | 259.50 | 259.50 | -1.95% | 1,230 |
| Sep 23, 2026 | 264.60 | 273.50 | 255.00 | 264.65 | 264.65 | -1.47% | 1,114 |
| Sep 22, 2026 | 245.10 | 275.00 | 245.10 | 268.60 | 268.60 | 9.23% | 3,732 |
| Sep 21, 2026 | 259.30 | 259.30 | 245.05 | 245.90 | 245.90 | -5.20% | 1,265 |
| Sep 18, 2026 | 235.00 | 260.00 | 233.30 | 259.40 | 259.40 | 10.38% | 2,901 |
| Sep 17, 2026 | 244.45 | 245.90 | 232.90 | 235.00 | 235.00 | -3.87% | 285 |
| Sep 16, 2026 | 249.50 | 250.00 | 238.05 | 244.45 | 244.45 | -2.42% | 741 |
| Sep 15, 2026 | 255.05 | 265.00 | 249.00 | 250.50 | 250.50 | -4.44% | 2,625 |
| Sep 11, 2026 | 241.35 | 265.00 | 240.00 | 262.15 | 262.15 | 8.62% | 12,875 |
| Sep 10, 2026 | 243.40 | 250.00 | 233.05 | 241.35 | 241.35 | 0.10% | 2,679 |
| Sep 9, 2026 | 224.60 | 243.00 | 224.60 | 241.10 | 241.10 | 6.80% | 9,067 |
| Sep 8, 2026 | 226.10 | 237.60 | 224.65 | 225.75 | 225.75 | -5.52% | 1,065 |
| Sep 7, 2026 | 235.00 | 241.90 | 229.60 | 238.95 | 238.95 | 1.21% | 520 |
| Sep 4, 2026 | 218.10 | 241.00 | 218.10 | 236.10 | 236.10 | 7.07% | 11,962 |
| Sep 3, 2026 | 220.00 | 226.60 | 213.20 | 220.50 | 220.50 | 1.66% | 304 |
| Sep 2, 2026 | 210.00 | 216.90 | 210.00 | 216.90 | 216.90 | -0.14% | 2,410 |
| Sep 1, 2026 | 209.20 | 217.30 | 209.20 | 217.20 | 217.20 | 3.85% | 52 |
| Aug 31, 2026 | 209.00 | 217.75 | 205.05 | 209.15 | 209.15 | -2.72% | 6,374 |