Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 149.50
-4.25 (-2.76%)
At close: Sep 25, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |