Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 169.40
-2.60 (-1.51%)
At close: Aug 17, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | -1.73% | 17,161 |
| Aug 4, 2026 | 167.95 | 169.00 | 163.60 | 164.85 | 164.85 | -0.87% | 6,292 |
| Aug 3, 2026 | 165.15 | 169.95 | 165.10 | 166.30 | 166.30 | 0.06% | 15,329 |
| Jul 31, 2026 | 167.00 | 169.80 | 162.00 | 166.20 | 166.20 | 0.85% | 9,150 |
| Jul 30, 2026 | 161.55 | 167.50 | 161.55 | 164.80 | 164.80 | 1.26% | 6,030 |
| Jul 29, 2026 | 167.80 | 167.80 | 161.40 | 162.75 | 162.75 | -0.88% | 11,475 |
| Jul 28, 2026 | 164.40 | 168.90 | 163.85 | 164.20 | 164.20 | -0.21% | 11,093 |
| Jul 27, 2026 | 166.00 | 174.00 | 163.25 | 164.55 | 164.55 | 0.34% | 21,676 |
| Jul 24, 2026 | 160.65 | 166.55 | 160.65 | 164.00 | 164.00 | 0.34% | 2,122 |
| Jul 23, 2026 | 162.30 | 166.70 | 160.30 | 163.45 | 163.45 | 0.28% | 25,305 |
| Jul 22, 2026 | 168.80 | 168.90 | 156.20 | 163.00 | 163.00 | -0.97% | 14,385 |
| Jul 21, 2026 | 165.40 | 166.95 | 159.95 | 164.60 | 164.60 | -0.06% | 41,622 |
| 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 |