Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 126.40
+4.05 (3.31%)
At close: Jan 22, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 128.70 | 131.00 | 123.10 | 124.55 | 124.55 | -1.23% | 33,038 |
| Dec 22, 2025 | 121.30 | 128.75 | 120.00 | 126.10 | 126.10 | 4.47% | 63,036 |
| Dec 19, 2025 | 116.45 | 122.00 | 113.40 | 120.70 | 120.70 | 4.73% | 47,937 |
| Dec 18, 2025 | 113.05 | 116.00 | 110.80 | 115.25 | 115.25 | - | 20,558 |
| Dec 17, 2025 | 116.40 | 117.50 | 114.25 | 115.25 | 115.25 | 1.45% | 16,748 |
| Dec 16, 2025 | 117.00 | 117.00 | 110.10 | 113.60 | 113.60 | -1.17% | 9,374 |
| Dec 15, 2025 | 115.65 | 117.70 | 113.05 | 114.95 | 114.95 | -0.91% | 11,045 |
| Dec 12, 2025 | 116.05 | 117.90 | 115.25 | 116.00 | 116.00 | -0.04% | 16,081 |
| Dec 11, 2025 | 113.00 | 117.00 | 113.00 | 116.05 | 116.05 | 1.44% | 11,879 |
| Dec 10, 2025 | 113.80 | 117.50 | 112.80 | 114.40 | 114.40 | 1.87% | 22,000 |
| Dec 9, 2025 | 108.75 | 113.65 | 108.65 | 112.30 | 112.30 | 0.81% | 17,554 |
| Dec 8, 2025 | 114.40 | 114.40 | 109.15 | 111.40 | 111.40 | -0.98% | 29,091 |
| Dec 5, 2025 | 108.80 | 114.65 | 107.10 | 112.50 | 112.50 | 7.91% | 126,309 |
| Dec 4, 2025 | 101.00 | 107.75 | 100.00 | 104.25 | 104.25 | 3.58% | 46,190 |
| Dec 3, 2025 | 103.05 | 105.50 | 98.05 | 100.65 | 100.65 | -3.03% | 39,641 |
| Dec 2, 2025 | 104.30 | 106.95 | 102.60 | 103.80 | 103.80 | -2.40% | 17,375 |
| Dec 1, 2025 | 107.65 | 108.00 | 103.00 | 106.35 | 106.35 | 2.09% | 13,124 |
| Nov 28, 2025 | 109.88 | 109.88 | 102.00 | 104.17 | 104.17 | -1.62% | 23,767 |
| Nov 27, 2025 | 112.59 | 112.59 | 104.50 | 105.89 | 105.89 | -2.93% | 50,852 |
| Nov 26, 2025 | 108.45 | 109.95 | 104.05 | 109.09 | 109.09 | 3.62% | 18,076 |
| Nov 25, 2025 | 107.00 | 109.80 | 104.00 | 105.28 | 105.28 | 0.67% | 33,922 |
| Nov 24, 2025 | 108.00 | 112.00 | 103.00 | 104.58 | 104.58 | -2.79% | 45,908 |
| Nov 21, 2025 | 112.50 | 118.65 | 105.90 | 107.58 | 107.58 | -6.25% | 105,939 |
| Nov 20, 2025 | 121.90 | 121.90 | 113.25 | 114.75 | 114.75 | -1.30% | 10,964 |
| Nov 19, 2025 | 119.20 | 119.20 | 109.30 | 116.26 | 116.26 | -1.75% | 56,347 |
| Nov 18, 2025 | 121.00 | 124.39 | 116.00 | 118.33 | 118.33 | -1.22% | 34,043 |
| Nov 17, 2025 | 126.00 | 126.32 | 116.10 | 119.79 | 119.79 | 4.31% | 336,045 |
| Nov 14, 2025 | 105.90 | 115.52 | 105.90 | 114.84 | 114.84 | 9.35% | 161,702 |
| Nov 13, 2025 | 109.00 | 113.00 | 104.05 | 105.02 | 105.02 | -3.81% | 91,959 |