Brahmaputra Infrastructure Limited (BOM:535693)
India · Delayed Price · Currency is INR 171.25
+2.55 (1.51%)
At close: May 26, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 155.25 | 157.00 | 148.80 | 152.25 | 152.25 | -0.03% | 17,499 |
| May 6, 2026 | 154.95 | 154.95 | 147.25 | 152.30 | 152.30 | 0.43% | 15,663 |
| May 5, 2026 | 160.00 | 160.00 | 150.50 | 151.65 | 151.65 | -1.14% | 9,151 |
| May 4, 2026 | 151.00 | 156.00 | 151.00 | 153.40 | 153.40 | 1.96% | 12,901 |
| Apr 30, 2026 | 151.85 | 158.00 | 150.05 | 150.45 | 150.45 | -0.95% | 33,439 |
| Apr 29, 2026 | 151.50 | 155.95 | 148.10 | 151.90 | 151.90 | -1.36% | 19,087 |
| Apr 28, 2026 | 152.55 | 157.80 | 150.80 | 154.00 | 154.00 | 0.16% | 8,581 |
| Apr 27, 2026 | 157.00 | 158.00 | 152.00 | 153.75 | 153.75 | 0.92% | 6,360 |
| Apr 24, 2026 | 151.00 | 156.50 | 150.35 | 152.35 | 152.35 | -0.52% | 7,094 |
| Apr 23, 2026 | 156.85 | 156.85 | 150.25 | 153.15 | 153.15 | -0.75% | 2,871 |
| Apr 22, 2026 | 156.00 | 156.00 | 150.95 | 154.30 | 154.30 | 1.48% | 4,276 |
| Apr 21, 2026 | 158.00 | 158.00 | 149.20 | 152.05 | 152.05 | -2.94% | 17,259 |
| Apr 20, 2026 | 155.30 | 159.00 | 155.30 | 156.65 | 156.65 | -0.82% | 4,721 |
| Apr 17, 2026 | 159.95 | 159.95 | 155.00 | 157.95 | 157.95 | 0.35% | 12,512 |
| Apr 16, 2026 | 160.00 | 163.00 | 155.10 | 157.40 | 157.40 | -0.19% | 18,338 |
| Apr 15, 2026 | 156.15 | 160.80 | 151.00 | 157.70 | 157.70 | 1.38% | 14,313 |
| Apr 13, 2026 | 148.60 | 157.90 | 148.60 | 155.55 | 155.55 | 1.04% | 10,821 |
| Apr 10, 2026 | 155.00 | 155.00 | 150.05 | 153.95 | 153.95 | 1.38% | 10,812 |
| Apr 9, 2026 | 155.70 | 155.70 | 149.40 | 151.85 | 151.85 | -2.22% | 7,633 |
| Apr 8, 2026 | 152.90 | 157.00 | 150.05 | 155.30 | 155.30 | 3.74% | 15,149 |
| Apr 7, 2026 | 149.40 | 152.95 | 145.00 | 149.70 | 149.70 | 0.23% | 7,433 |
| Apr 6, 2026 | 150.60 | 156.00 | 147.25 | 149.35 | 149.35 | -3.61% | 32,868 |
| Apr 2, 2026 | 150.30 | 156.40 | 150.30 | 154.95 | 154.95 | 0.29% | 12,822 |
| Apr 1, 2026 | 153.00 | 156.00 | 151.80 | 154.50 | 154.50 | 3.73% | 9,168 |
| Mar 30, 2026 | 152.05 | 153.95 | 146.00 | 148.95 | 148.95 | -2.04% | 18,161 |
| Mar 27, 2026 | 158.20 | 158.20 | 148.80 | 152.05 | 152.05 | 0.50% | 21,716 |
| Mar 25, 2026 | 149.90 | 151.30 | 147.50 | 151.30 | 151.30 | 5.00% | 18,534 |
| Mar 24, 2026 | 141.40 | 144.10 | 139.15 | 144.10 | 144.10 | 4.99% | 12,556 |
| Mar 23, 2026 | 143.95 | 143.95 | 136.85 | 137.25 | 137.25 | -4.72% | 22,681 |
| Mar 20, 2026 | 143.55 | 147.40 | 142.00 | 144.05 | 144.05 | 0.35% | 5,850 |
| Mar 19, 2026 | 142.95 | 148.70 | 140.00 | 143.55 | 143.55 | -0.07% | 5,218 |
| Mar 18, 2026 | 148.80 | 148.80 | 142.00 | 143.65 | 143.65 | 0.91% | 6,886 |
| Mar 17, 2026 | 142.25 | 147.85 | 141.00 | 142.35 | 142.35 | 0.21% | 11,348 |
| Mar 16, 2026 | 146.30 | 147.90 | 141.80 | 142.05 | 142.05 | -4.82% | 29,206 |
| Mar 13, 2026 | 160.00 | 160.00 | 148.55 | 149.25 | 149.25 | -4.54% | 31,161 |
| Mar 12, 2026 | 154.00 | 157.85 | 151.00 | 156.35 | 156.35 | 3.99% | 13,667 |
| Mar 11, 2026 | 150.25 | 152.95 | 148.00 | 150.35 | 150.35 | 0.07% | 15,408 |