Bazel International Limited (BOM:539946)
India · Delayed Price · Currency is INR 22.00
-0.85 (-3.72%)
At close: Nov 12, 2026
Bazel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -3.72% | 652 |
| Nov 11, 2026 | 23.09 | 23.09 | 21.50 | 22.85 | 22.85 | 1.60% | 277 |
| Nov 9, 2026 | 21.53 | 23.69 | 21.53 | 22.49 | 22.49 | -0.75% | 222 |
| Nov 8, 2026 | 23.50 | 23.50 | 22.01 | 22.66 | 22.66 | 1.21% | 550 |
| Nov 6, 2026 | 21.50 | 22.39 | 21.40 | 22.39 | 22.39 | - | 457 |
| Nov 5, 2026 | 21.85 | 22.44 | 21.80 | 22.39 | 22.39 | 0.63% | 1,216 |
| Nov 4, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 4.66% | 36 |
| Nov 3, 2026 | 20.25 | 21.26 | 20.10 | 21.26 | 21.26 | 4.99% | 1,943 |
| Nov 2, 2026 | 20.40 | 21.42 | 20.25 | 20.25 | 20.25 | -0.74% | 356 |
| Oct 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | 25,000 |
| Oct 29, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 83 |
| Oct 28, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -0.51% | 37 |
| Oct 27, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.60 | 0.51% | 9 |
| Oct 26, 2026 | 19.75 | 20.74 | 19.36 | 19.50 | 19.50 | -1.32% | 40 |
| Oct 23, 2026 | 20.50 | 20.78 | 19.75 | 19.76 | 19.76 | -4.91% | 577 |
| Oct 22, 2026 | 21.00 | 21.52 | 20.25 | 20.78 | 20.78 | 1.37% | 692 |
| Oct 21, 2026 | 21.00 | 21.00 | 20.13 | 20.50 | 20.50 | -3.21% | 217 |
| Oct 19, 2026 | 21.00 | 21.21 | 21.00 | 21.18 | 21.18 | -3.24% | 73 |
| Oct 16, 2026 | 22.11 | 22.11 | 21.75 | 21.89 | 21.89 | -0.50% | 474 |
| Oct 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | 214 |
| Oct 14, 2026 | 22.20 | 22.20 | 22.04 | 22.15 | 22.15 | -0.23% | 20,007 |
| Oct 13, 2026 | 21.20 | 22.20 | 20.20 | 22.20 | 22.20 | 4.57% | 21,255 |
| Oct 12, 2026 | 22.00 | 22.45 | 20.43 | 21.23 | 21.23 | -1.26% | 5,751 |
| Oct 9, 2026 | 21.90 | 22.00 | 20.81 | 21.50 | 21.50 | -1.83% | 238 |
| Oct 8, 2026 | 20.33 | 22.30 | 20.33 | 21.90 | 21.90 | 2.34% | 80 |
| Oct 7, 2026 | 19.51 | 21.40 | 19.51 | 21.40 | 21.40 | 4.24% | 530 |
| Oct 6, 2026 | 20.80 | 20.80 | 19.65 | 20.53 | 20.53 | -0.73% | 580 |
| Oct 5, 2026 | 21.51 | 21.51 | 20.05 | 20.68 | 20.68 | 0.88% | 402 |
| Oct 1, 2026 | 20.00 | 20.50 | 19.50 | 20.50 | 20.50 | 1.54% | 288 |
| Sep 30, 2026 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | -0.10% | 5 |
| Sep 29, 2026 | 21.00 | 21.25 | 20.19 | 20.21 | 20.21 | -4.89% | 200 |
| Sep 28, 2026 | 21.50 | 22.57 | 21.25 | 21.25 | 21.25 | -1.16% | 342 |
| Sep 25, 2026 | 22.04 | 22.04 | 21.50 | 21.50 | 21.50 | -2.45% | 163 |
| Sep 24, 2026 | 21.10 | 22.15 | 21.00 | 22.04 | 22.04 | 4.45% | 1,342 |
| Sep 23, 2026 | 22.00 | 22.00 | 21.10 | 21.10 | 21.10 | -5.00% | 899 |
| Sep 22, 2026 | 22.10 | 22.50 | 22.05 | 22.21 | 22.21 | -1.07% | 24,171 |
| Sep 21, 2026 | 21.65 | 22.45 | 21.65 | 22.45 | 22.45 | 3.70% | 205 |
| Sep 18, 2026 | 21.61 | 21.65 | 21.01 | 21.65 | 21.65 | 0.19% | 254 |
| Sep 17, 2026 | 20.50 | 21.61 | 20.50 | 21.61 | 21.61 | 4.95% | 1,966 |
| Sep 16, 2026 | 21.58 | 21.58 | 20.55 | 20.59 | 20.59 | -4.63% | 610 |
| Sep 15, 2026 | 21.02 | 21.95 | 20.90 | 21.59 | 21.59 | 2.71% | 1,028 |
| Sep 11, 2026 | 21.03 | 21.05 | 21.02 | 21.02 | 21.02 | -4.97% | 8,392 |
| Sep 10, 2026 | 21.73 | 22.85 | 21.73 | 22.12 | 22.12 | -3.19% | 629 |
| Sep 9, 2026 | 21.89 | 22.85 | 20.80 | 22.85 | 22.85 | 4.96% | 495 |
| Sep 8, 2026 | 21.64 | 22.00 | 21.64 | 21.77 | 21.77 | -4.39% | 5,924 |
| Sep 7, 2026 | 22.79 | 22.79 | 22.77 | 22.77 | 22.77 | -4.97% | 3,909 |
| Sep 4, 2026 | 22.00 | 23.96 | 22.00 | 23.96 | 23.96 | 4.04% | 44 |
| Sep 3, 2026 | 22.00 | 23.24 | 22.00 | 23.03 | 23.03 | 4.02% | 3,879 |
| Sep 2, 2026 | 23.28 | 23.28 | 22.12 | 22.14 | 22.14 | -4.90% | 206 |
| Sep 1, 2026 | 23.10 | 23.99 | 23.10 | 23.28 | 23.28 | -0.13% | 343 |