Bazel International Limited (BOM:539946)
India · Delayed Price · Currency is INR 57.23
-3.57 (-5.87%)
At close: Jan 20, 2026
Bazel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 58.00 | 62.79 | 55.00 | 57.36 | 57.36 | 0.23% | 5,740 |
| Jan 20, 2026 | 62.98 | 62.98 | 54.25 | 57.23 | 57.23 | -5.87% | 9,479 |
| Jan 19, 2026 | 60.86 | 62.98 | 57.20 | 60.80 | 60.80 | 0.40% | 2,059 |
| Jan 16, 2026 | 57.38 | 62.70 | 57.38 | 60.56 | 60.56 | 5.54% | 2,973 |
| Jan 14, 2026 | 60.85 | 61.15 | 56.05 | 57.38 | 57.38 | -4.24% | 3,907 |
| Jan 13, 2026 | 63.90 | 63.90 | 59.00 | 59.92 | 59.92 | -2.49% | 5,242 |
| Jan 12, 2026 | 67.00 | 67.00 | 60.30 | 61.45 | 61.45 | -8.83% | 11,253 |
| Jan 9, 2026 | 67.67 | 67.67 | 64.00 | 67.40 | 67.40 | -0.41% | 1,698 |
| Jan 8, 2026 | 68.00 | 68.00 | 62.50 | 67.68 | 67.68 | 3.16% | 8,175 |
| Jan 7, 2026 | 69.65 | 69.65 | 63.00 | 65.61 | 65.61 | -2.70% | 4,885 |
| Jan 6, 2026 | 70.00 | 71.00 | 66.50 | 67.43 | 67.43 | -2.25% | 6,308 |
| Jan 5, 2026 | 73.00 | 76.00 | 68.90 | 68.98 | 68.98 | -3.43% | 23,708 |
| Jan 2, 2026 | 62.01 | 72.29 | 58.50 | 71.43 | 71.43 | 15.19% | 26,000 |
| Jan 1, 2026 | 62.99 | 62.99 | 58.60 | 62.01 | 62.01 | 3.21% | 2,064 |
| Dec 31, 2025 | 59.75 | 63.99 | 59.75 | 60.08 | 60.08 | 0.74% | 8,445 |
| Dec 30, 2025 | 62.31 | 64.89 | 57.70 | 59.64 | 59.64 | -4.29% | 16,935 |
| Dec 29, 2025 | 74.00 | 74.00 | 60.00 | 62.31 | 62.31 | -15.03% | 29,778 |
| Dec 26, 2025 | 71.70 | 77.90 | 70.00 | 73.33 | 73.33 | 7.10% | 36,264 |
| Dec 24, 2025 | 76.80 | 76.80 | 62.01 | 68.47 | 68.47 | 6.98% | 28,759 |
| Dec 23, 2025 | 65.60 | 65.60 | 61.55 | 64.00 | 64.00 | - | 39 |
| Dec 22, 2025 | 65.00 | 69.00 | 64.00 | 64.00 | 64.00 | -1.54% | 507 |
| Dec 19, 2025 | 65.84 | 69.00 | 65.00 | 65.00 | 65.00 | 5.31% | 1,886 |
| Dec 18, 2025 | 69.35 | 69.35 | 61.10 | 61.72 | 61.72 | -6.67% | 661 |
| Dec 17, 2025 | 74.00 | 74.00 | 60.38 | 66.13 | 66.13 | -4.16% | 760 |
| Dec 16, 2025 | 75.00 | 75.00 | 69.00 | 69.00 | 69.00 | - | 6 |
| Dec 15, 2025 | 69.20 | 69.20 | 66.62 | 69.00 | 69.00 | 6.15% | 327 |
| Dec 12, 2025 | 69.80 | 69.80 | 65.00 | 65.00 | 65.00 | -4.41% | 116 |
| Dec 11, 2025 | 69.90 | 69.90 | 64.05 | 68.00 | 68.00 | -1.28% | 324 |
| Dec 10, 2025 | 69.95 | 69.95 | 64.10 | 68.88 | 68.88 | - | 217 |
| Dec 9, 2025 | 65.91 | 69.99 | 64.00 | 68.88 | 68.88 | 1.88% | 177 |
| Dec 8, 2025 | 73.99 | 73.99 | 66.00 | 67.61 | 67.61 | -2.35% | 673 |
| Dec 5, 2025 | 69.35 | 69.35 | 67.50 | 69.24 | 69.24 | 3.84% | 25 |
| Dec 4, 2025 | 67.00 | 72.99 | 63.05 | 66.68 | 66.68 | 2.05% | 910 |
| Dec 3, 2025 | 71.00 | 71.00 | 62.50 | 65.34 | 65.34 | -5.85% | 300 |
| Dec 2, 2025 | 76.99 | 76.99 | 66.20 | 69.40 | 69.40 | -4.30% | 2,485 |
| Dec 1, 2025 | 72.23 | 77.69 | 68.40 | 72.52 | 72.52 | 2.91% | 4,510 |
| Nov 28, 2025 | 78.00 | 80.00 | 69.90 | 70.47 | 70.47 | -5.88% | 6,968 |
| Nov 27, 2025 | 88.00 | 88.00 | 74.11 | 74.87 | 74.87 | 0.16% | 9,607 |
| Nov 26, 2025 | 71.15 | 83.45 | 71.15 | 74.75 | 74.75 | 0.03% | 216 |
| Nov 25, 2025 | 76.98 | 78.99 | 73.25 | 74.73 | 74.73 | 0.31% | 10,475 |
| Nov 24, 2025 | 75.00 | 78.77 | 70.75 | 74.50 | 74.50 | -4.43% | 10,860 |
| Nov 21, 2025 | 79.99 | 79.99 | 75.00 | 77.95 | 77.95 | 4.46% | 2,148 |
| Nov 20, 2025 | 78.99 | 82.00 | 72.53 | 74.62 | 74.62 | -3.88% | 6,595 |
| Nov 19, 2025 | 75.00 | 83.64 | 74.00 | 77.63 | 77.63 | 11.38% | 63,906 |
| Nov 18, 2025 | 75.00 | 75.00 | 68.01 | 69.70 | 69.70 | -12.44% | 1,058 |
| Nov 17, 2025 | 83.90 | 83.90 | 63.31 | 79.60 | 79.60 | 0.90% | 269 |
| Nov 14, 2025 | 75.75 | 83.90 | 71.36 | 78.89 | 78.89 | 5.19% | 901 |
| Nov 13, 2025 | 79.50 | 79.50 | 75.00 | 75.00 | 75.00 | - | 3,274 |
| Nov 12, 2025 | 74.75 | 80.00 | 74.75 | 75.00 | 75.00 | 0.83% | 3,218 |
| Nov 11, 2025 | 80.35 | 90.81 | 74.00 | 74.38 | 74.38 | -4.06% | 2,512 |