Bambino Agro Industries Limited (BOM:519295)
India · Delayed Price · Currency is INR 234.75
-0.20 (-0.09%)
At close: Oct 22, 2026
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 218.90 | 227.80 | 214.05 | 215.00 | 215.00 | -2.27% | 76 |
| Aug 27, 2026 | 215.55 | 223.45 | 215.55 | 220.00 | 220.00 | -1.57% | 296 |
| Aug 26, 2026 | 223.60 | 224.00 | 215.05 | 223.50 | 223.50 | -0.04% | 746 |
| Aug 25, 2026 | 217.55 | 223.60 | 217.55 | 223.60 | 223.60 | 2.78% | 74 |
| Aug 24, 2026 | 220.00 | 220.00 | 216.30 | 217.55 | 217.55 | -1.09% | 1,108 |
| Aug 21, 2026 | 216.15 | 221.50 | 216.10 | 219.95 | 219.95 | -0.20% | 2,213 |
| Aug 20, 2026 | 215.95 | 223.40 | 215.95 | 220.40 | 220.40 | -0.74% | 2,026 |
| Aug 19, 2026 | 222.00 | 223.60 | 218.15 | 222.05 | 222.05 | 0.02% | 2,289 |
| Aug 18, 2026 | 218.75 | 222.00 | 217.75 | 222.00 | 222.00 | 1.49% | 181 |
| Aug 17, 2026 | 218.50 | 224.65 | 215.60 | 218.75 | 218.75 | 0.23% | 1,530 |
| Aug 14, 2026 | 220.45 | 220.45 | 218.20 | 218.25 | 218.25 | -0.23% | 1,157 |
| Aug 13, 2026 | 216.00 | 223.30 | 215.10 | 218.75 | 218.75 | -0.84% | 1,109 |
| Aug 12, 2026 | 225.00 | 230.50 | 218.55 | 220.60 | 220.60 | -1.47% | 4,520 |
| Aug 11, 2026 | 219.00 | 224.20 | 219.00 | 223.90 | 223.90 | 2.71% | 4,720 |