Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 162.30
+0.75 (0.46%)
At close: Mar 5, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.20 | 167.45 | 154.60 | 160.00 | 160.00 | -1.42% | 25,974 |
| Mar 5, 2026 | 167.65 | 169.60 | 160.00 | 162.30 | 162.30 | 0.46% | 18,606 |
| Mar 4, 2026 | 155.50 | 164.95 | 155.50 | 161.55 | 161.55 | -0.40% | 34,116 |
| Mar 2, 2026 | 160.60 | 164.95 | 160.10 | 162.20 | 162.20 | -3.74% | 48,818 |
| Feb 27, 2026 | 171.60 | 174.70 | 165.20 | 168.50 | 168.50 | -1.40% | 27,461 |
| Feb 26, 2026 | 175.35 | 178.90 | 167.00 | 170.90 | 170.90 | -2.54% | 47,387 |
| Feb 25, 2026 | 175.35 | 175.35 | 171.00 | 175.35 | 175.35 | 5.00% | 103,189 |
| Feb 24, 2026 | 160.80 | 167.00 | 156.00 | 167.00 | 167.00 | 5.00% | 88,917 |
| Feb 23, 2026 | 167.75 | 167.75 | 155.35 | 159.05 | 159.05 | -1.09% | 28,504 |
| Feb 20, 2026 | 159.85 | 164.40 | 156.00 | 160.80 | 160.80 | 0.59% | 33,731 |
| Feb 19, 2026 | 166.45 | 166.45 | 159.30 | 159.85 | 159.85 | -2.50% | 24,755 |
| Feb 18, 2026 | 157.10 | 164.70 | 157.10 | 163.95 | 163.95 | 3.21% | 15,553 |
| Feb 17, 2026 | 155.00 | 162.00 | 155.00 | 158.85 | 158.85 | 1.73% | 27,993 |
| Feb 16, 2026 | 170.70 | 170.70 | 155.80 | 156.15 | 156.15 | -4.79% | 61,289 |
| Feb 13, 2026 | 150.10 | 168.80 | 150.10 | 164.00 | 164.00 | 6.29% | 38,979 |
| Feb 12, 2026 | 148.45 | 156.05 | 145.10 | 154.30 | 154.30 | 3.94% | 32,032 |
| Feb 11, 2026 | 157.00 | 162.50 | 144.00 | 148.45 | 148.45 | -2.85% | 45,579 |
| Feb 10, 2026 | 140.40 | 152.80 | 140.35 | 152.80 | 152.80 | 9.97% | 114,655 |
| Feb 9, 2026 | 126.30 | 140.55 | 125.30 | 138.95 | 138.95 | 8.72% | 103,221 |
| Feb 6, 2026 | 125.70 | 129.75 | 124.00 | 127.80 | 127.80 | -0.31% | 16,829 |
| Feb 5, 2026 | 129.55 | 130.30 | 126.95 | 128.20 | 128.20 | 0.12% | 8,160 |
| Feb 4, 2026 | 123.80 | 131.80 | 123.80 | 128.05 | 128.05 | -0.35% | 15,016 |
| Feb 3, 2026 | 128.30 | 129.30 | 125.00 | 128.50 | 128.50 | 2.96% | 19,491 |
| Feb 2, 2026 | 125.55 | 125.55 | 121.05 | 124.80 | 124.80 | 1.96% | 11,337 |
| Feb 1, 2026 | 126.90 | 126.90 | 120.20 | 122.40 | 122.40 | -0.24% | 17,228 |
| Jan 30, 2026 | 126.50 | 126.50 | 120.00 | 122.70 | 122.70 | -0.97% | 28,817 |
| Jan 29, 2026 | 126.95 | 126.95 | 122.00 | 123.90 | 123.90 | -0.68% | 23,130 |
| Jan 28, 2026 | 124.95 | 125.45 | 121.30 | 124.75 | 124.75 | 2.67% | 13,560 |
| Jan 27, 2026 | 123.35 | 126.40 | 120.45 | 121.50 | 121.50 | -0.90% | 12,619 |
| Jan 23, 2026 | 126.00 | 128.20 | 120.55 | 122.60 | 122.60 | -3.01% | 21,249 |
| Jan 22, 2026 | 127.00 | 127.95 | 121.00 | 126.40 | 126.40 | 3.31% | 21,858 |
| Jan 21, 2026 | 119.25 | 123.80 | 116.75 | 122.35 | 122.35 | 0.58% | 19,558 |
| Jan 20, 2026 | 123.75 | 124.80 | 118.40 | 121.65 | 121.65 | -0.08% | 15,124 |
| Jan 19, 2026 | 120.60 | 124.60 | 118.35 | 121.75 | 121.75 | -2.37% | 13,311 |
| Jan 16, 2026 | 120.30 | 126.50 | 120.30 | 124.70 | 124.70 | 1.67% | 13,509 |
| Jan 14, 2026 | 125.40 | 125.40 | 116.30 | 122.65 | 122.65 | -3.23% | 40,271 |
| Jan 13, 2026 | 128.55 | 129.25 | 125.10 | 126.75 | 126.75 | -1.40% | 8,942 |
| Jan 12, 2026 | 133.00 | 133.00 | 122.40 | 128.55 | 128.55 | 1.06% | 21,092 |
| Jan 9, 2026 | 125.35 | 129.80 | 122.50 | 127.20 | 127.20 | 1.07% | 44,409 |
| Jan 8, 2026 | 130.85 | 130.85 | 122.00 | 125.85 | 125.85 | -1.91% | 18,453 |
| Jan 7, 2026 | 130.80 | 132.45 | 125.10 | 128.30 | 128.30 | 0.71% | 12,954 |
| Jan 6, 2026 | 126.30 | 134.50 | 125.20 | 127.40 | 127.40 | 1.19% | 31,215 |
| Jan 5, 2026 | 126.55 | 132.95 | 124.00 | 125.90 | 125.90 | -2.89% | 40,815 |
| Jan 2, 2026 | 132.60 | 133.35 | 127.10 | 129.65 | 129.65 | -0.80% | 13,489 |
| Jan 1, 2026 | 129.25 | 133.40 | 122.05 | 130.70 | 130.70 | 2.27% | 19,028 |
| Dec 31, 2025 | 129.95 | 130.00 | 120.05 | 127.80 | 127.80 | 0.24% | 23,710 |
| Dec 30, 2025 | 128.45 | 130.40 | 125.75 | 127.50 | 127.50 | -0.39% | 18,260 |
| Dec 29, 2025 | 133.20 | 135.50 | 125.05 | 128.00 | 128.00 | -3.18% | 36,218 |
| Dec 26, 2025 | 124.50 | 133.00 | 124.50 | 132.20 | 132.20 | 5.76% | 46,666 |
| Dec 24, 2025 | 124.55 | 126.85 | 123.10 | 125.00 | 125.00 | 0.36% | 29,906 |