Bambino Agro Industries Limited (BOM:519295)
India · Delayed Price · Currency is INR 210.55
-5.15 (-2.39%)
At close: May 29, 2026
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 218.00 | 220.00 | 210.50 | 210.55 | 210.55 | -2.39% | 752 |
| May 27, 2026 | 220.00 | 220.00 | 207.50 | 215.70 | 215.70 | 2.15% | 1,791 |
| May 26, 2026 | 208.00 | 211.95 | 207.00 | 211.15 | 211.15 | 0.45% | 523 |
| May 25, 2026 | 208.50 | 210.95 | 205.00 | 210.20 | 210.20 | 3.17% | 669 |
| May 22, 2026 | 207.90 | 209.90 | 203.00 | 203.75 | 203.75 | -1.95% | 858 |
| May 21, 2026 | 208.70 | 208.70 | 203.00 | 207.80 | 207.80 | -0.43% | 151 |
| May 20, 2026 | 208.75 | 209.50 | 202.60 | 208.70 | 208.70 | -0.02% | 425 |
| May 19, 2026 | 208.00 | 209.00 | 207.00 | 208.75 | 208.75 | 1.88% | 432 |
| May 18, 2026 | 204.80 | 205.00 | 199.15 | 204.90 | 204.90 | 0.54% | 1,761 |
| May 15, 2026 | 199.20 | 204.95 | 199.20 | 203.80 | 203.80 | 1.32% | 2,408 |
| May 14, 2026 | 203.90 | 205.00 | 198.85 | 201.15 | 201.15 | 0.98% | 1,774 |
| May 13, 2026 | 197.55 | 203.40 | 197.50 | 199.20 | 199.20 | 0.86% | 396 |
| May 12, 2026 | 209.20 | 209.20 | 190.00 | 197.50 | 197.50 | -5.32% | 2,417 |
| May 11, 2026 | 205.00 | 210.00 | 200.10 | 208.60 | 208.60 | 1.48% | 2,408 |
| May 8, 2026 | 206.25 | 210.00 | 205.05 | 205.55 | 205.55 | -0.32% | 981 |
| May 7, 2026 | 213.90 | 213.90 | 200.15 | 206.20 | 206.20 | -2.44% | 2,730 |
| May 6, 2026 | 206.05 | 214.00 | 204.00 | 211.35 | 211.35 | -0.98% | 1,396 |
| May 5, 2026 | 215.00 | 215.00 | 208.25 | 213.45 | 213.45 | 0.68% | 718 |
| May 4, 2026 | 205.50 | 213.00 | 204.25 | 212.00 | 212.00 | 2.66% | 2,140 |
| Apr 30, 2026 | 210.35 | 210.35 | 205.00 | 206.50 | 206.50 | -1.83% | 462 |
| Apr 29, 2026 | 204.50 | 215.00 | 204.50 | 210.35 | 210.35 | 3.24% | 2,475 |
| Apr 28, 2026 | 204.00 | 204.00 | 198.15 | 203.75 | 203.75 | 0.37% | 1,144 |
| Apr 27, 2026 | 202.95 | 203.00 | 201.95 | 203.00 | 203.00 | -0.22% | 1,160 |
| Apr 24, 2026 | 204.00 | 204.00 | 200.00 | 203.45 | 203.45 | 0.25% | 2,517 |
| Apr 23, 2026 | 204.00 | 206.00 | 201.00 | 202.95 | 202.95 | 0.59% | 1,049 |
| Apr 22, 2026 | 206.90 | 206.90 | 200.10 | 201.75 | 201.75 | -0.12% | 444 |
| Apr 21, 2026 | 203.00 | 205.00 | 200.25 | 202.00 | 202.00 | - | 619 |
| Apr 20, 2026 | 207.40 | 207.40 | 201.05 | 202.00 | 202.00 | -2.86% | 1,615 |
| Apr 17, 2026 | 208.45 | 209.00 | 201.80 | 207.95 | 207.95 | 1.76% | 1,430 |
| Apr 16, 2026 | 210.00 | 212.90 | 195.00 | 204.35 | 204.35 | -2.69% | 2,261 |
| Apr 15, 2026 | 203.00 | 210.00 | 199.00 | 210.00 | 210.00 | 4.01% | 864 |
| Apr 13, 2026 | 198.70 | 202.00 | 191.00 | 201.90 | 201.90 | -0.57% | 573 |
| Apr 10, 2026 | 200.00 | 205.00 | 198.00 | 203.05 | 203.05 | 1.02% | 1,901 |
| Apr 9, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | -1.47% | 4 |
| Apr 8, 2026 | 198.00 | 204.90 | 198.00 | 204.00 | 204.00 | 3.45% | 130 |
| Apr 7, 2026 | 192.00 | 198.00 | 192.00 | 197.20 | 197.20 | 1.65% | 505 |
| Apr 6, 2026 | 194.00 | 194.00 | 188.25 | 194.00 | 194.00 | 2.05% | 58 |
| Apr 2, 2026 | 185.55 | 196.95 | 185.55 | 190.10 | 190.10 | -3.01% | 291 |
| Apr 1, 2026 | 181.20 | 197.00 | 181.20 | 196.00 | 196.00 | 6.43% | 410 |
| Mar 30, 2026 | 182.00 | 186.00 | 180.00 | 184.15 | 184.15 | -0.22% | 1,042 |
| Mar 27, 2026 | 187.00 | 194.00 | 182.70 | 184.55 | 184.55 | -3.83% | 1,971 |
| Mar 25, 2026 | 190.00 | 197.95 | 187.75 | 191.90 | 191.90 | 1.29% | 448 |
| Mar 24, 2026 | 185.50 | 194.95 | 183.00 | 189.45 | 189.45 | -0.13% | 1,505 |
| Mar 23, 2026 | 185.05 | 193.40 | 185.05 | 189.70 | 189.70 | -0.16% | 8,189 |
| Mar 20, 2026 | 193.70 | 195.05 | 189.90 | 190.00 | 190.00 | -1.94% | 634 |
| Mar 19, 2026 | 192.00 | 196.30 | 185.10 | 193.75 | 193.75 | 0.26% | 5,327 |
| Mar 18, 2026 | 202.00 | 202.95 | 192.50 | 193.25 | 193.25 | -3.66% | 1,587 |
| Mar 17, 2026 | 203.00 | 203.00 | 195.70 | 200.60 | 200.60 | -1.18% | 774 |
| Mar 16, 2026 | 187.00 | 206.90 | 187.00 | 203.00 | 203.00 | 3.10% | 793 |
| Mar 13, 2026 | 200.00 | 204.95 | 185.50 | 196.90 | 196.90 | -1.67% | 1,822 |