Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 180.20
+1.65 (0.92%)
At close: Nov 9, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 187.95 | 188.05 | 176.75 | 180.20 | 180.20 | 0.92% | 705 |
| Nov 8, 2026 | 180.00 | 186.95 | 176.40 | 178.55 | 178.55 | -1.38% | 1,029 |
| Nov 6, 2026 | 181.00 | 182.15 | 178.80 | 181.05 | 181.05 | -0.28% | 430 |
| Nov 5, 2026 | 198.80 | 198.80 | 173.20 | 181.55 | 181.55 | 3.89% | 4,289 |
| Nov 4, 2026 | 177.55 | 177.55 | 170.00 | 174.75 | 174.75 | -1.83% | 2,821 |
| Nov 3, 2026 | 178.80 | 178.80 | 174.60 | 178.00 | 178.00 | 3.88% | 2,836 |
| Nov 2, 2026 | 175.00 | 175.00 | 167.60 | 171.35 | 171.35 | 5.45% | 2,311 |
| Oct 30, 2026 | 163.05 | 166.50 | 160.65 | 162.50 | 162.50 | -0.09% | 1,812 |
| Oct 29, 2026 | 164.90 | 166.90 | 162.60 | 162.65 | 162.65 | -1.81% | 585 |
| Oct 28, 2026 | 169.20 | 178.00 | 163.25 | 165.65 | 165.65 | -5.04% | 1,716 |
| Oct 27, 2026 | 169.15 | 174.45 | 168.50 | 174.45 | 174.45 | 2.62% | 116 |
| Oct 26, 2026 | 164.00 | 176.90 | 164.00 | 170.00 | 170.00 | 3.00% | 1,154 |
| Oct 23, 2026 | 163.20 | 165.40 | 159.90 | 165.05 | 165.05 | -2.13% | 917 |
| Oct 22, 2026 | 171.45 | 172.50 | 168.65 | 168.65 | 168.65 | -1.14% | 1,666 |
| Oct 21, 2026 | 175.50 | 179.00 | 170.10 | 170.60 | 170.60 | -4.48% | 6,036 |
| Oct 19, 2026 | 180.00 | 180.20 | 174.50 | 178.60 | 178.60 | -1.76% | 121 |
| 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 |