Bambino Agro Industries Limited (BOM:519295)
India · Delayed Price · Currency is INR 219.95
-0.45 (-0.20%)
At close: Aug 21, 2026
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 219.00 | 219.00 | 212.30 | 218.00 | 218.00 | -1.13% | 184 |
| Aug 7, 2026 | 218.00 | 222.00 | 211.00 | 220.50 | 220.50 | -0.07% | 784 |
| Aug 6, 2026 | 210.10 | 220.95 | 210.05 | 220.65 | 220.65 | 0.89% | 809 |
| Aug 5, 2026 | 210.50 | 222.75 | 208.05 | 218.70 | 218.70 | 1.16% | 1,240 |
| Aug 4, 2026 | 207.10 | 216.90 | 207.10 | 216.20 | 216.20 | 4.44% | 2,680 |
| Aug 3, 2026 | 210.70 | 212.00 | 206.10 | 207.00 | 207.00 | -1.73% | 325 |
| Jul 31, 2026 | 204.30 | 215.00 | 204.00 | 210.65 | 210.65 | 3.13% | 1,273 |
| Jul 30, 2026 | 208.05 | 210.00 | 200.00 | 204.25 | 204.25 | -3.20% | 2,576 |
| Jul 29, 2026 | 206.05 | 211.00 | 206.05 | 211.00 | 211.00 | 2.40% | 310 |
| Jul 28, 2026 | 206.00 | 206.05 | 206.00 | 206.05 | 206.05 | 1.13% | 111 |
| Jul 27, 2026 | 207.35 | 207.35 | 202.85 | 203.75 | 203.75 | -1.74% | 396 |
| Jul 24, 2026 | 218.00 | 218.00 | 202.00 | 207.35 | 207.35 | -0.29% | 1,829 |
| Jul 23, 2026 | 214.95 | 214.95 | 207.05 | 207.95 | 207.95 | -3.75% | 104 |
| Jul 22, 2026 | 209.85 | 218.25 | 209.85 | 216.05 | 216.05 | 2.95% | 4,985 |
| Jul 21, 2026 | 210.20 | 212.30 | 209.15 | 209.85 | 209.85 | 0.36% | 1,245 |
| Jul 20, 2026 | 214.00 | 214.00 | 208.15 | 209.10 | 209.10 | -2.29% | 936 |
| Jul 17, 2026 | 215.95 | 219.00 | 210.55 | 214.00 | 214.00 | 2.81% | 3,347 |
| Jul 16, 2026 | 212.00 | 220.90 | 208.00 | 208.15 | 208.15 | -2.55% | 2,092 |
| Jul 15, 2026 | 214.90 | 214.90 | 205.80 | 213.60 | 213.60 | 0.21% | 328 |
| Jul 14, 2026 | 210.10 | 214.10 | 204.80 | 213.15 | 213.15 | 1.50% | 2,160 |
| Jul 13, 2026 | 210.05 | 212.90 | 210.00 | 210.00 | 210.00 | 0.91% | 825 |
| Jul 10, 2026 | 204.60 | 211.00 | 203.60 | 208.10 | 208.10 | 1.71% | 2,119 |
| Jul 9, 2026 | 214.90 | 214.90 | 204.40 | 204.60 | 204.60 | -1.11% | 409 |
| Jul 8, 2026 | 213.00 | 213.00 | 203.30 | 206.90 | 206.90 | -0.84% | 3,349 |
| Jul 7, 2026 | 213.05 | 217.90 | 206.80 | 208.65 | 208.65 | -1.95% | 220 |
| Jul 6, 2026 | 209.90 | 222.00 | 209.90 | 212.80 | 212.80 | 4.83% | 5,715 |
| Jul 3, 2026 | 205.05 | 210.05 | 200.00 | 203.00 | 203.00 | -0.90% | 2,058 |
| Jul 2, 2026 | 209.65 | 211.00 | 204.60 | 204.85 | 204.85 | -2.29% | 138 |
| Jul 1, 2026 | 212.95 | 212.95 | 206.10 | 209.65 | 209.65 | 2.57% | 723 |
| Jun 30, 2026 | 212.50 | 212.50 | 203.40 | 204.40 | 204.40 | -3.83% | 1,138 |
| Jun 29, 2026 | 211.80 | 213.90 | 204.75 | 212.55 | 212.55 | 3.81% | 1,845 |
| Jun 25, 2026 | 214.80 | 214.80 | 201.60 | 204.75 | 204.75 | -3.72% | 563 |
| Jun 24, 2026 | 213.50 | 218.50 | 211.50 | 212.65 | 212.65 | 4.14% | 2,042 |
| Jun 23, 2026 | 206.00 | 206.05 | 202.00 | 204.20 | 204.20 | -1.40% | 162 |
| Jun 22, 2026 | 207.00 | 217.50 | 204.45 | 207.10 | 207.10 | -0.67% | 723 |
| Jun 19, 2026 | 212.90 | 219.80 | 204.00 | 208.50 | 208.50 | 0.72% | 311 |
| Jun 18, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 14 |
| Jun 17, 2026 | 210.80 | 211.00 | 207.00 | 207.00 | 207.00 | -1.62% | 76 |
| Jun 16, 2026 | 204.80 | 210.50 | 204.25 | 210.40 | 210.40 | 1.67% | 1,263 |
| Jun 15, 2026 | 204.25 | 208.80 | 203.50 | 206.95 | 206.95 | 1.42% | 421 |
| Jun 12, 2026 | 214.95 | 214.95 | 202.00 | 204.05 | 204.05 | -0.95% | 1,171 |