Bella Casa Fashion & Retail Limited (BOM:539399)
India · Delayed Price · Currency is INR 252.20
+16.10 (6.82%)
At close: May 25, 2026
BOM:539399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 264.95 | 264.95 | 246.55 | 247.20 | 247.20 | -1.98% | 833 |
| May 25, 2026 | 237.00 | 280.00 | 235.00 | 252.20 | 252.20 | 6.82% | 1,025 |
| May 22, 2026 | 235.05 | 237.00 | 230.00 | 236.10 | 236.10 | -5.56% | 2,490 |
| May 21, 2026 | 280.00 | 280.00 | 250.00 | 250.00 | 250.00 | 6.54% | 32 |
| May 20, 2026 | 236.70 | 236.70 | 227.20 | 234.65 | 234.65 | 1.12% | 1,366 |
| May 19, 2026 | 231.95 | 235.95 | 231.95 | 232.05 | 232.05 | -1.94% | 12 |
| May 18, 2026 | 238.20 | 238.20 | 230.10 | 236.65 | 236.65 | -1.89% | 235 |
| May 15, 2026 | 243.95 | 248.50 | 238.50 | 241.20 | 241.20 | -0.33% | 1,068 |
| May 14, 2026 | 241.00 | 247.80 | 241.00 | 242.00 | 242.00 | -5.00% | 28 |
| May 13, 2026 | 253.45 | 257.00 | 250.40 | 254.75 | 254.75 | 0.95% | 573 |
| May 12, 2026 | 258.55 | 261.95 | 250.10 | 252.35 | 252.35 | -3.41% | 196 |
| May 11, 2026 | 240.00 | 264.40 | 240.00 | 261.25 | 261.25 | -2.12% | 666 |
| May 8, 2026 | 275.00 | 275.00 | 262.50 | 266.90 | 266.90 | -0.47% | 1,668 |
| May 7, 2026 | 305.00 | 305.00 | 268.00 | 268.15 | 268.15 | 0.87% | 710 |
| May 6, 2026 | 257.50 | 265.85 | 254.00 | 265.85 | 265.85 | 2.29% | 1,014 |
| May 5, 2026 | 264.00 | 264.00 | 256.20 | 259.90 | 259.90 | -1.57% | 716 |
| May 4, 2026 | 262.10 | 272.95 | 262.05 | 264.05 | 264.05 | 0.71% | 410 |
| Apr 30, 2026 | 262.85 | 266.70 | 262.20 | 262.20 | 262.20 | 1.79% | 93 |
| Apr 29, 2026 | 258.45 | 266.00 | 257.00 | 257.60 | 257.60 | 0.08% | 2,457 |
| Apr 28, 2026 | 264.60 | 264.60 | 256.50 | 257.40 | 257.40 | -2.72% | 319 |
| Apr 27, 2026 | 257.75 | 270.40 | 255.00 | 264.60 | 264.60 | 0.61% | 768 |
| Apr 24, 2026 | 266.80 | 266.80 | 260.05 | 263.00 | 263.00 | -1.07% | 870 |
| Apr 23, 2026 | 274.20 | 277.00 | 265.05 | 265.85 | 265.85 | -1.10% | 2,053 |
| Apr 22, 2026 | 290.00 | 290.00 | 266.00 | 268.80 | 268.80 | 1.22% | 594 |
| Apr 21, 2026 | 272.80 | 272.80 | 264.65 | 265.55 | 265.55 | -1.47% | 570 |
| Apr 20, 2026 | 306.95 | 306.95 | 267.00 | 269.50 | 269.50 | -6.92% | 3,001 |
| Apr 17, 2026 | 305.90 | 307.30 | 286.00 | 289.55 | 289.55 | -5.16% | 1,161 |
| Apr 16, 2026 | 339.00 | 339.00 | 299.35 | 305.30 | 305.30 | 5.22% | 217 |
| Apr 15, 2026 | 286.45 | 293.85 | 286.05 | 290.15 | 290.15 | 4.30% | 363 |
| Apr 13, 2026 | 288.00 | 288.00 | 275.15 | 278.20 | 278.20 | -2.03% | 337 |
| Apr 10, 2026 | 281.45 | 290.45 | 280.00 | 283.95 | 283.95 | 2.01% | 2,599 |
| Apr 9, 2026 | 279.55 | 286.00 | 278.30 | 278.35 | 278.35 | -1.03% | 1,187 |
| Apr 8, 2026 | 285.00 | 287.45 | 279.00 | 281.25 | 281.25 | 1.90% | 1,106 |
| Apr 7, 2026 | 275.00 | 280.15 | 270.85 | 276.00 | 276.00 | 0.38% | 1,621 |
| Apr 6, 2026 | 284.90 | 284.90 | 253.30 | 274.95 | 274.95 | 11.50% | 1,320 |
| Apr 2, 2026 | 247.20 | 258.30 | 225.95 | 246.60 | 246.60 | -6.70% | 3,331 |
| Apr 1, 2026 | 255.00 | 266.20 | 235.80 | 264.30 | 264.30 | 16.56% | 10,343 |
| Mar 30, 2026 | 240.00 | 243.65 | 224.75 | 226.75 | 226.75 | -7.99% | 3,053 |
| Mar 27, 2026 | 260.00 | 260.00 | 243.20 | 246.45 | 246.45 | -3.52% | 2,119 |
| Mar 25, 2026 | 270.00 | 270.00 | 253.00 | 255.45 | 255.45 | -1.26% | 2,215 |
| Mar 24, 2026 | 262.15 | 267.80 | 256.00 | 258.70 | 258.70 | 0.23% | 4,992 |
| Mar 23, 2026 | 256.25 | 266.90 | 251.70 | 258.10 | 258.10 | -0.81% | 13,268 |
| Mar 20, 2026 | 278.00 | 278.00 | 258.00 | 260.20 | 260.20 | -4.00% | 390 |
| Mar 19, 2026 | 263.05 | 271.30 | 258.55 | 271.05 | 271.05 | -0.51% | 13,138 |
| Mar 18, 2026 | 289.50 | 289.50 | 269.20 | 272.45 | 272.45 | 4.71% | 6,918 |
| Mar 17, 2026 | 280.10 | 280.10 | 260.20 | 260.20 | 260.20 | 0.91% | 9,979 |
| Mar 16, 2026 | 280.60 | 281.50 | 254.00 | 257.85 | 257.85 | -5.08% | 19,635 |
| Mar 13, 2026 | 276.95 | 301.95 | 267.45 | 271.65 | 271.65 | -3.65% | 6,864 |
| Mar 12, 2026 | 255.40 | 304.10 | 251.95 | 281.95 | 281.95 | 11.24% | 3,956 |
| Mar 11, 2026 | 279.00 | 279.00 | 250.50 | 253.45 | 253.45 | -4.01% | 840 |