Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 181.80
-9.80 (-5.11%)
At close: Oct 16, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 191.60 | 191.60 | 180.70 | 181.80 | 181.80 | -5.11% | 8,284 |
| Oct 15, 2026 | 172.95 | 195.00 | 172.90 | 191.60 | 191.60 | 10.40% | 21,377 |
| Oct 14, 2026 | 158.85 | 179.90 | 158.85 | 173.55 | 173.55 | 8.47% | 17,568 |
| Oct 13, 2026 | 151.00 | 165.00 | 147.60 | 160.00 | 160.00 | 6.07% | 20,024 |
| Oct 12, 2026 | 149.90 | 153.80 | 143.00 | 150.85 | 150.85 | 5.71% | 9,455 |
| Oct 9, 2026 | 146.20 | 149.80 | 140.00 | 142.70 | 142.70 | 1.78% | 4,695 |
| Oct 8, 2026 | 142.25 | 144.05 | 137.60 | 140.20 | 140.20 | -2.16% | 1,838 |
| Oct 7, 2026 | 149.60 | 149.60 | 142.30 | 143.30 | 143.30 | -1.38% | 1,562 |
| Oct 6, 2026 | 147.65 | 147.65 | 142.00 | 145.30 | 145.30 | 1.64% | 7,598 |
| Oct 5, 2026 | 150.75 | 150.75 | 141.05 | 142.95 | 142.95 | -3.70% | 11,382 |
| Oct 1, 2026 | 148.80 | 152.10 | 142.00 | 148.45 | 148.45 | -1.13% | 4,575 |
| Sep 30, 2026 | 155.60 | 156.95 | 148.00 | 150.15 | 150.15 | 1.42% | 973 |
| Sep 29, 2026 | 148.95 | 160.20 | 143.05 | 148.05 | 148.05 | 0.44% | 13,065 |
| Sep 28, 2026 | 152.95 | 152.95 | 146.00 | 147.40 | 147.40 | -1.40% | 2,485 |
| Sep 25, 2026 | 154.00 | 156.80 | 147.15 | 149.50 | 149.50 | -2.76% | 16,448 |
| Sep 24, 2026 | 155.80 | 155.80 | 153.00 | 153.75 | 153.75 | -1.32% | 3,024 |
| Sep 23, 2026 | 160.00 | 166.00 | 155.00 | 155.80 | 155.80 | -0.32% | 7,148 |
| Sep 22, 2026 | 160.00 | 160.00 | 156.25 | 156.30 | 156.30 | -2.10% | 1,292 |
| Sep 21, 2026 | 162.85 | 162.85 | 159.00 | 159.65 | 159.65 | -1.45% | 813 |
| Sep 18, 2026 | 164.80 | 164.80 | 158.15 | 162.00 | 162.00 | 1.41% | 1,743 |
| Sep 17, 2026 | 161.00 | 161.00 | 155.45 | 159.75 | 159.75 | 4.48% | 1,486 |
| Sep 16, 2026 | 150.10 | 155.80 | 146.20 | 152.90 | 152.90 | 0.56% | 1,750 |
| Sep 15, 2026 | 157.35 | 157.35 | 150.15 | 152.05 | 152.05 | -3.58% | 3,275 |
| Sep 11, 2026 | 157.45 | 158.05 | 152.95 | 157.70 | 157.70 | -1.13% | 2,485 |
| Sep 10, 2026 | 160.40 | 162.00 | 157.20 | 159.50 | 159.50 | 0.44% | 2,435 |
| Sep 9, 2026 | 157.30 | 160.40 | 156.00 | 158.80 | 158.80 | 0.41% | 1,649 |
| Sep 8, 2026 | 157.65 | 162.90 | 157.50 | 158.15 | 158.15 | -0.32% | 1,397 |
| Sep 7, 2026 | 163.05 | 163.05 | 158.25 | 158.65 | 158.65 | -3.41% | 7,105 |
| Sep 4, 2026 | 163.95 | 166.30 | 160.65 | 164.25 | 164.25 | 1.83% | 4,183 |
| Sep 3, 2026 | 166.00 | 167.85 | 160.70 | 161.30 | 161.30 | -1.80% | 6,136 |
| Sep 2, 2026 | 155.00 | 167.10 | 155.00 | 164.25 | 164.25 | 4.22% | 16,707 |
| Sep 1, 2026 | 160.80 | 161.95 | 155.90 | 157.60 | 157.60 | -0.76% | 1,705 |
| Aug 31, 2026 | 163.40 | 163.40 | 157.00 | 158.80 | 158.80 | -1.03% | 2,215 |
| Aug 28, 2026 | 152.05 | 164.40 | 152.05 | 160.45 | 160.45 | 2.03% | 11,206 |
| Aug 27, 2026 | 162.90 | 162.90 | 155.55 | 157.25 | 157.25 | -0.94% | 3,245 |
| Aug 26, 2026 | 159.85 | 163.30 | 157.40 | 158.75 | 158.75 | 2.52% | 2,884 |
| Aug 25, 2026 | 151.10 | 158.75 | 151.10 | 154.85 | 154.85 | 0.06% | 4,970 |
| Aug 24, 2026 | 160.15 | 165.00 | 153.30 | 154.75 | 154.75 | -5.67% | 34,392 |
| Aug 21, 2026 | 164.00 | 166.90 | 162.00 | 164.05 | 164.05 | -3.13% | 6,387 |
| Aug 20, 2026 | 170.60 | 172.85 | 165.60 | 169.35 | 169.35 | -0.73% | 10,312 |
| Aug 19, 2026 | 170.00 | 177.30 | 166.60 | 170.60 | 170.60 | -1.30% | 3,493 |
| Aug 18, 2026 | 175.40 | 180.00 | 166.40 | 172.85 | 172.85 | 2.04% | 8,952 |
| Aug 17, 2026 | 173.00 | 174.65 | 167.65 | 169.40 | 169.40 | -1.51% | 17,353 |
| Aug 14, 2026 | 175.10 | 183.50 | 162.60 | 172.00 | 172.00 | -2.05% | 33,792 |
| Aug 13, 2026 | 168.00 | 178.45 | 165.35 | 175.60 | 175.60 | 4.55% | 36,722 |
| Aug 12, 2026 | 167.90 | 169.95 | 163.05 | 167.95 | 167.95 | 2.35% | 21,076 |
| Aug 11, 2026 | 167.80 | 169.00 | 162.45 | 164.10 | 164.10 | -0.70% | 15,119 |
| Aug 10, 2026 | 164.30 | 168.30 | 163.00 | 165.25 | 165.25 | 0.09% | 7,815 |
| Aug 7, 2026 | 168.00 | 168.00 | 163.95 | 165.10 | 165.10 | -0.54% | 7,690 |
| Aug 6, 2026 | 162.05 | 169.70 | 162.05 | 166.00 | 166.00 | 2.47% | 14,159 |