Bampsl Securities Limited (BOM:531591)
India · Delayed Price · Currency is INR 19.01
-0.29 (-1.50%)
At close: Mar 25, 2026
Bampsl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 19.50 | 19.70 | 19.10 | 19.30 | 19.30 | -0.97% | 12,813 |
| Mar 23, 2026 | 19.70 | 19.85 | 19.10 | 19.49 | 19.49 | -1.07% | 3,262 |
| Mar 20, 2026 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | 2.39% | 554 |
| Mar 19, 2026 | 19.75 | 19.75 | 19.00 | 19.24 | 19.24 | -0.16% | 2,348 |
| Mar 18, 2026 | 19.40 | 19.75 | 19.00 | 19.27 | 19.27 | -0.67% | 3,741 |
| Mar 17, 2026 | 19.42 | 19.42 | 19.15 | 19.40 | 19.40 | - | 2,463 |
| Mar 16, 2026 | 19.62 | 19.62 | 18.75 | 19.40 | 19.40 | -0.72% | 14,130 |
| Mar 13, 2026 | 19.10 | 19.74 | 19.00 | 19.54 | 19.54 | 2.84% | 2,372 |
| Mar 12, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -0.99% | 550 |
| Mar 11, 2026 | 20.00 | 20.00 | 19.00 | 19.19 | 19.19 | -1.54% | 32,039 |
| Mar 10, 2026 | 19.45 | 19.78 | 19.00 | 19.49 | 19.49 | 0.21% | 14,216 |
| Mar 9, 2026 | 19.50 | 19.99 | 19.35 | 19.45 | 19.45 | -2.21% | 4,013 |
| Mar 6, 2026 | 20.00 | 20.00 | 19.05 | 19.89 | 19.89 | -0.35% | 2,536 |
| Mar 5, 2026 | 20.00 | 20.00 | 19.60 | 19.96 | 19.96 | 0.10% | 2,099 |
| Mar 4, 2026 | 20.00 | 20.50 | 19.70 | 19.94 | 19.94 | -0.25% | 7,681 |
| Mar 2, 2026 | 19.85 | 20.75 | 18.90 | 19.99 | 19.99 | 0.86% | 41,714 |
| Feb 27, 2026 | 20.00 | 20.00 | 19.05 | 19.82 | 19.82 | 0.35% | 10,157 |
| Feb 26, 2026 | 19.71 | 20.28 | 19.05 | 19.75 | 19.75 | 1.18% | 2,621 |
| Feb 25, 2026 | 20.00 | 20.30 | 18.77 | 19.52 | 19.52 | -1.16% | 22,372 |
| Feb 24, 2026 | 19.70 | 20.30 | 19.70 | 19.75 | 19.75 | 0.46% | 7,595 |
| Feb 23, 2026 | 19.75 | 20.50 | 19.40 | 19.66 | 19.66 | -1.21% | 5,684 |
| Feb 20, 2026 | 20.00 | 20.00 | 19.60 | 19.90 | 19.90 | -0.50% | 1,746 |
| Feb 19, 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 20.00 | 1.78% | 1,457 |
| Feb 18, 2026 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | -1.75% | 3,843 |
| Feb 17, 2026 | 20.45 | 20.45 | 19.80 | 20.00 | 20.00 | -1.48% | 1,214 |
| Feb 16, 2026 | 20.40 | 21.40 | 19.81 | 20.30 | 20.30 | -0.64% | 5,147 |
| Feb 13, 2026 | 19.74 | 20.80 | 19.70 | 20.43 | 20.43 | 1.44% | 3,356 |
| Feb 12, 2026 | 20.00 | 20.40 | 19.55 | 20.14 | 20.14 | 0.70% | 10,579 |
| Feb 11, 2026 | 21.00 | 21.00 | 19.55 | 20.00 | 20.00 | -0.50% | 3,693 |
| Feb 10, 2026 | 20.00 | 20.50 | 19.50 | 20.10 | 20.10 | 2.66% | 10,342 |
| Feb 9, 2026 | 19.60 | 20.45 | 19.02 | 19.58 | 19.58 | -2.10% | 2,825 |
| Feb 6, 2026 | 20.99 | 20.99 | 19.40 | 20.00 | 20.00 | -1.67% | 1,498 |
| Feb 5, 2026 | 20.15 | 20.50 | 19.15 | 20.34 | 20.34 | 2.99% | 5,970 |
| Feb 4, 2026 | 19.95 | 20.37 | 19.65 | 19.75 | 19.75 | 0.97% | 42,690 |
| Feb 3, 2026 | 19.50 | 20.25 | 19.25 | 19.56 | 19.56 | -0.05% | 9,726 |
| Feb 2, 2026 | 20.50 | 20.50 | 19.00 | 19.57 | 19.57 | -2.10% | 35,283 |
| Feb 1, 2026 | 19.05 | 20.00 | 19.05 | 19.99 | 19.99 | 2.99% | 5,282 |
| Jan 30, 2026 | 19.99 | 19.99 | 19.15 | 19.41 | 19.41 | -1.97% | 1,303 |
| Jan 29, 2026 | 19.99 | 20.00 | 19.07 | 19.80 | 19.80 | 1.49% | 8,471 |
| Jan 28, 2026 | 19.99 | 20.30 | 19.00 | 19.51 | 19.51 | 0.83% | 3,713 |
| Jan 27, 2026 | 19.90 | 20.80 | 19.01 | 19.35 | 19.35 | -2.52% | 3,494 |
| Jan 23, 2026 | 19.85 | 20.25 | 19.85 | 19.85 | 19.85 | 1.79% | 747 |
| 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 |