Bampsl Securities Limited (BOM:531591)
India · Delayed Price · Currency is INR 19.14
-0.62 (-3.14%)
At close: Jan 21, 2026
Bampsl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.25 | 19.99 | 19.25 | 19.50 | 19.50 | 1.88% | 376 |
| Jan 21, 2026 | 19.50 | 20.00 | 19.00 | 19.14 | 19.14 | -3.14% | 10,279 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.25 | 19.76 | 19.76 | -1.20% | 6,327 |
| Jan 19, 2026 | 20.11 | 20.11 | 19.46 | 20.00 | 20.00 | -0.05% | 7,925 |
| Jan 16, 2026 | 20.50 | 20.94 | 20.00 | 20.01 | 20.01 | -1.57% | 3,871 |
| Jan 14, 2026 | 20.99 | 21.50 | 20.01 | 20.33 | 20.33 | -3.14% | 3,069 |
| Jan 13, 2026 | 21.05 | 21.05 | 20.25 | 20.99 | 20.99 | 0.19% | 5,636 |
| Jan 12, 2026 | 20.99 | 20.99 | 19.59 | 20.95 | 20.95 | 2.20% | 1,369 |
| Jan 9, 2026 | 20.10 | 20.99 | 20.10 | 20.50 | 20.50 | 1.49% | 3,401 |
| Jan 8, 2026 | 20.70 | 21.20 | 20.17 | 20.20 | 20.20 | -2.42% | 4,863 |
| Jan 7, 2026 | 21.00 | 21.74 | 20.60 | 20.70 | 20.70 | -3.72% | 16,577 |
| Jan 6, 2026 | 22.03 | 22.03 | 21.00 | 21.50 | 21.50 | -0.46% | 989 |
| Jan 5, 2026 | 21.30 | 21.75 | 21.30 | 21.60 | 21.60 | 1.17% | 5,393 |
| Jan 2, 2026 | 20.88 | 21.50 | 20.58 | 21.35 | 21.35 | 2.25% | 6,505 |
| Jan 1, 2026 | 20.98 | 21.60 | 20.35 | 20.88 | 20.88 | -0.57% | 9,674 |
| Dec 31, 2025 | 21.90 | 22.00 | 20.85 | 21.00 | 21.00 | -3.93% | 19,095 |
| Dec 30, 2025 | 22.25 | 22.25 | 20.85 | 21.86 | 21.86 | 1.02% | 5,753 |
| Dec 29, 2025 | 20.33 | 21.77 | 20.33 | 21.64 | 21.64 | 4.34% | 36,959 |
| Dec 26, 2025 | 21.00 | 21.24 | 20.50 | 20.74 | 20.74 | 2.07% | 2,522 |
| Dec 24, 2025 | 21.00 | 21.99 | 20.12 | 20.32 | 20.32 | -3.24% | 3,324 |
| Dec 23, 2025 | 21.16 | 21.25 | 20.75 | 21.00 | 21.00 | -0.76% | 2,330 |
| Dec 22, 2025 | 21.00 | 21.85 | 21.00 | 21.16 | 21.16 | 1.24% | 19,529 |
| Dec 19, 2025 | 20.25 | 20.99 | 20.25 | 20.90 | 20.90 | -0.14% | 11,280 |
| Dec 18, 2025 | 20.69 | 21.45 | 20.16 | 20.93 | 20.93 | 0.14% | 8,066 |
| Dec 17, 2025 | 21.29 | 21.30 | 20.64 | 20.90 | 20.90 | -3.78% | 24,559 |
| Dec 16, 2025 | 22.00 | 22.00 | 20.71 | 21.72 | 21.72 | -0.32% | 17,287 |
| Dec 15, 2025 | 22.00 | 22.00 | 20.30 | 21.79 | 21.79 | 2.25% | 13,306 |
| Dec 12, 2025 | 21.10 | 21.90 | 20.20 | 21.31 | 21.31 | 1.00% | 4,157 |
| Dec 11, 2025 | 21.10 | 21.10 | 20.00 | 21.10 | 21.10 | 0.24% | 17,479 |
| Dec 10, 2025 | 20.67 | 21.30 | 20.67 | 21.05 | 21.05 | 2.33% | 1,374 |
| Dec 9, 2025 | 22.50 | 22.50 | 20.55 | 20.57 | 20.57 | -4.77% | 8,718 |
| Dec 8, 2025 | 20.78 | 21.79 | 20.25 | 21.60 | 21.60 | 3.95% | 2,953 |
| Dec 5, 2025 | 20.85 | 21.71 | 20.21 | 20.78 | 20.78 | 0.48% | 3,468 |
| Dec 4, 2025 | 20.62 | 21.99 | 20.50 | 20.68 | 20.68 | -1.71% | 10,422 |
| Dec 3, 2025 | 21.35 | 22.00 | 20.20 | 21.04 | 21.04 | -0.99% | 10,366 |
| Dec 2, 2025 | 22.00 | 22.48 | 21.05 | 21.25 | 21.25 | -3.32% | 9,011 |
| Dec 1, 2025 | 22.90 | 23.85 | 21.75 | 21.98 | 21.98 | -4.02% | 27,319 |
| Nov 28, 2025 | 22.90 | 22.95 | 21.80 | 22.90 | 22.90 | 5.19% | 56,546 |
| Nov 27, 2025 | 22.49 | 22.98 | 21.57 | 21.77 | 21.77 | -1.09% | 14,631 |
| Nov 26, 2025 | 22.22 | 22.98 | 21.95 | 22.01 | 22.01 | 0.73% | 39,268 |
| Nov 25, 2025 | 22.54 | 22.99 | 21.80 | 21.85 | 21.85 | -0.95% | 64,210 |
| Nov 24, 2025 | 23.90 | 23.90 | 21.05 | 22.06 | 22.06 | -7.70% | 306,897 |
| Nov 21, 2025 | 24.80 | 25.49 | 23.70 | 23.90 | 23.90 | -1.32% | 25,310 |
| Nov 20, 2025 | 24.00 | 25.00 | 22.58 | 24.22 | 24.22 | 2.98% | 29,944 |
| Nov 19, 2025 | 24.00 | 24.00 | 21.50 | 23.52 | 23.52 | 1.99% | 20,741 |
| Nov 18, 2025 | 22.97 | 24.00 | 22.10 | 23.06 | 23.06 | 0.39% | 24,417 |
| Nov 17, 2025 | 24.00 | 24.00 | 21.50 | 22.97 | 22.97 | 9.49% | 10,927 |
| Nov 14, 2025 | 22.95 | 22.95 | 20.70 | 20.98 | 20.98 | -4.51% | 9,227 |
| Nov 13, 2025 | 21.00 | 23.95 | 20.25 | 21.97 | 21.97 | 7.75% | 32,002 |
| Nov 12, 2025 | 21.32 | 21.32 | 19.00 | 20.39 | 20.39 | -0.54% | 12,772 |