Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 164.70
-9.45 (-5.43%)
At close: Jul 20, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 174.15 | 178.00 | 163.95 | 164.70 | 164.70 | -5.43% | 52,505 |
| Jul 17, 2026 | 183.30 | 183.30 | 173.00 | 174.15 | 174.15 | -5.35% | 47,455 |
| Jul 16, 2026 | 184.10 | 192.00 | 182.85 | 184.00 | 184.00 | -0.24% | 15,319 |
| Jul 15, 2026 | 187.75 | 190.50 | 183.05 | 184.45 | 184.45 | -1.76% | 20,609 |
| Jul 14, 2026 | 200.40 | 208.80 | 182.90 | 187.75 | 187.75 | -3.32% | 73,426 |
| Jul 13, 2026 | 177.40 | 194.20 | 173.10 | 194.20 | 194.20 | 10.00% | 102,073 |
| Jul 10, 2026 | 179.95 | 182.95 | 171.00 | 176.55 | 176.55 | 4.16% | 105,663 |
| Jul 9, 2026 | 161.55 | 174.90 | 159.35 | 169.50 | 169.50 | 3.01% | 48,131 |
| Jul 8, 2026 | 161.10 | 168.80 | 161.10 | 164.55 | 164.55 | -0.39% | 6,466 |
| Jul 7, 2026 | 168.45 | 169.75 | 162.30 | 165.20 | 165.20 | -0.72% | 7,215 |
| Jul 6, 2026 | 171.00 | 172.95 | 165.40 | 166.40 | 166.40 | -2.06% | 5,928 |
| Jul 3, 2026 | 167.20 | 172.00 | 167.20 | 169.90 | 169.90 | 1.74% | 17,004 |
| Jul 2, 2026 | 167.30 | 170.25 | 166.80 | 167.00 | 167.00 | -0.03% | 12,909 |
| Jul 1, 2026 | 170.00 | 173.00 | 166.55 | 167.05 | 167.05 | -1.56% | 14,934 |
| Jun 30, 2026 | 167.90 | 171.40 | 167.00 | 169.70 | 169.70 | 1.83% | 5,281 |
| Jun 29, 2026 | 169.55 | 172.00 | 162.00 | 166.65 | 166.65 | -0.71% | 12,907 |
| Jun 25, 2026 | 167.00 | 177.05 | 163.40 | 167.85 | 167.85 | -0.44% | 18,889 |
| Jun 24, 2026 | 162.40 | 169.90 | 159.20 | 168.60 | 168.60 | 4.92% | 41,420 |
| Jun 23, 2026 | 166.30 | 170.00 | 159.95 | 160.70 | 160.70 | -2.25% | 14,672 |
| Jun 22, 2026 | 158.20 | 166.60 | 158.20 | 164.40 | 164.40 | 2.56% | 18,525 |
| Jun 19, 2026 | 157.00 | 165.35 | 157.00 | 160.30 | 160.30 | -0.84% | 8,850 |
| 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 |