Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 161.65
+0.40 (0.25%)
At close: Jun 18, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 158.05 | 164.00 | 158.05 | 161.65 | 161.65 | 0.25% | 7,600 |
| Jun 17, 2026 | 162.05 | 163.50 | 158.10 | 161.25 | 161.25 | -0.80% | 8,961 |
| Jun 16, 2026 | 162.00 | 165.95 | 160.20 | 162.55 | 162.55 | 0.49% | 11,543 |
| Jun 15, 2026 | 165.00 | 165.00 | 159.30 | 161.75 | 161.75 | 4.25% | 30,098 |
| Jun 12, 2026 | 157.50 | 162.00 | 149.85 | 155.15 | 155.15 | -1.43% | 23,722 |
| Jun 11, 2026 | 163.35 | 163.35 | 155.25 | 157.40 | 157.40 | -2.11% | 9,557 |
| Jun 10, 2026 | 166.90 | 166.90 | 160.00 | 160.80 | 160.80 | -2.87% | 14,233 |
| Jun 9, 2026 | 165.65 | 165.95 | 163.25 | 165.55 | 165.55 | 0.49% | 10,394 |
| Jun 8, 2026 | 167.80 | 167.80 | 161.00 | 164.75 | 164.75 | 0.15% | 15,411 |
| Jun 5, 2026 | 160.00 | 167.70 | 158.50 | 164.50 | 164.50 | 2.24% | 49,364 |
| Jun 4, 2026 | 156.10 | 163.95 | 156.10 | 160.90 | 160.90 | 0.31% | 12,008 |
| Jun 3, 2026 | 169.00 | 169.00 | 158.50 | 160.40 | 160.40 | -3.69% | 26,313 |
| Jun 2, 2026 | 172.15 | 172.85 | 163.65 | 166.55 | 166.55 | -3.25% | 20,669 |
| Jun 1, 2026 | 159.65 | 176.15 | 159.65 | 172.15 | 172.15 | 2.59% | 79,074 |
| May 29, 2026 | 171.00 | 171.35 | 162.40 | 167.80 | 167.80 | -0.47% | 7,429 |
| May 27, 2026 | 169.40 | 174.40 | 166.20 | 168.60 | 168.60 | -1.55% | 9,260 |
| May 26, 2026 | 169.35 | 175.00 | 166.60 | 171.25 | 171.25 | 1.51% | 18,992 |
| May 25, 2026 | 164.20 | 173.95 | 164.20 | 168.70 | 168.70 | -0.38% | 13,334 |
| May 22, 2026 | 168.00 | 173.55 | 160.60 | 169.35 | 169.35 | 2.33% | 55,979 |
| May 21, 2026 | 165.50 | 165.50 | 160.05 | 165.50 | 165.50 | 4.98% | 72,733 |
| May 20, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 5.00% | 30,818 |
| May 19, 2026 | 143.00 | 150.15 | 142.65 | 150.15 | 150.15 | 5.00% | 42,092 |
| May 18, 2026 | 143.10 | 147.85 | 142.20 | 143.00 | 143.00 | -2.92% | 7,500 |
| May 15, 2026 | 148.40 | 152.50 | 144.00 | 147.30 | 147.30 | 1.24% | 17,291 |
| May 14, 2026 | 144.80 | 149.80 | 140.20 | 145.50 | 145.50 | 0.48% | 14,146 |
| May 13, 2026 | 152.80 | 152.80 | 143.00 | 144.80 | 144.80 | -2.66% | 41,273 |
| May 12, 2026 | 152.00 | 157.80 | 147.35 | 148.75 | 148.75 | -4.09% | 38,410 |
| May 11, 2026 | 150.25 | 160.00 | 150.25 | 155.10 | 155.10 | 0.06% | 11,383 |
| May 8, 2026 | 155.40 | 156.50 | 150.00 | 155.00 | 155.00 | 1.81% | 25,476 |
| May 7, 2026 | 155.25 | 157.00 | 148.80 | 152.25 | 152.25 | -0.03% | 17,499 |
| May 6, 2026 | 154.95 | 154.95 | 147.25 | 152.30 | 152.30 | 0.43% | 15,663 |
| May 5, 2026 | 160.00 | 160.00 | 150.50 | 151.65 | 151.65 | -1.14% | 9,151 |
| May 4, 2026 | 151.00 | 156.00 | 151.00 | 153.40 | 153.40 | 1.96% | 12,901 |
| Apr 30, 2026 | 151.85 | 158.00 | 150.05 | 150.45 | 150.45 | -0.95% | 33,439 |
| Apr 29, 2026 | 151.50 | 155.95 | 148.10 | 151.90 | 151.90 | -1.36% | 19,087 |
| Apr 28, 2026 | 152.55 | 157.80 | 150.80 | 154.00 | 154.00 | 0.16% | 8,581 |
| Apr 27, 2026 | 157.00 | 158.00 | 152.00 | 153.75 | 153.75 | 0.92% | 6,360 |
| Apr 24, 2026 | 151.00 | 156.50 | 150.35 | 152.35 | 152.35 | -0.52% | 7,094 |
| Apr 23, 2026 | 156.85 | 156.85 | 150.25 | 153.15 | 153.15 | -0.75% | 2,871 |
| Apr 22, 2026 | 156.00 | 156.00 | 150.95 | 154.30 | 154.30 | 1.48% | 4,276 |
| Apr 21, 2026 | 158.00 | 158.00 | 149.20 | 152.05 | 152.05 | -2.94% | 17,259 |
| Apr 20, 2026 | 155.30 | 159.00 | 155.30 | 156.65 | 156.65 | -0.82% | 4,721 |
| Apr 17, 2026 | 159.95 | 159.95 | 155.00 | 157.95 | 157.95 | 0.35% | 12,512 |
| Apr 16, 2026 | 160.00 | 163.00 | 155.10 | 157.40 | 157.40 | -0.19% | 18,338 |
| Apr 15, 2026 | 156.15 | 160.80 | 151.00 | 157.70 | 157.70 | 1.38% | 14,313 |
| Apr 13, 2026 | 148.60 | 157.90 | 148.60 | 155.55 | 155.55 | 1.04% | 10,821 |
| Apr 10, 2026 | 155.00 | 155.00 | 150.05 | 153.95 | 153.95 | 1.38% | 10,812 |
| Apr 9, 2026 | 155.70 | 155.70 | 149.40 | 151.85 | 151.85 | -2.22% | 7,633 |
| Apr 8, 2026 | 152.90 | 157.00 | 150.05 | 155.30 | 155.30 | 3.74% | 15,149 |
| Apr 7, 2026 | 149.40 | 152.95 | 145.00 | 149.70 | 149.70 | 0.23% | 7,433 |