Bhatia Communications & Retail (India) Limited (BOM:540956)
India · Delayed Price · Currency is INR 27.21
-0.25 (-0.91%)
At close: Sep 18, 2025
BOM:540956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.04 | 27.85 | 27.04 | 27.46 | 27.46 | 0.22% | 33,678 |
| Sep 16, 2025 | 27.02 | 27.99 | 27.02 | 27.40 | 27.40 | 0.51% | 34,821 |
| Sep 15, 2025 | 27.61 | 28.00 | 27.22 | 27.26 | 27.26 | -0.47% | 49,608 |
| Sep 12, 2025 | 28.33 | 28.33 | 27.12 | 27.39 | 27.39 | -0.25% | 49,946 |
| Sep 11, 2025 | 27.21 | 27.83 | 26.50 | 27.46 | 27.46 | 0.92% | 150,769 |
| Sep 10, 2025 | 28.09 | 28.09 | 26.60 | 27.21 | 27.21 | -2.37% | 65,543 |
| Sep 9, 2025 | 28.00 | 28.54 | 27.57 | 27.87 | 27.87 | -1.06% | 36,882 |
| Sep 8, 2025 | 28.01 | 28.88 | 27.50 | 28.17 | 28.17 | 1.51% | 44,064 |
| Sep 5, 2025 | 28.00 | 28.56 | 27.00 | 27.75 | 27.75 | -1.32% | 44,889 |
| Sep 4, 2025 | 29.00 | 29.06 | 27.63 | 28.12 | 28.12 | -2.33% | 52,388 |
| Sep 3, 2025 | 29.41 | 29.41 | 28.51 | 28.79 | 28.79 | -0.86% | 44,601 |
| Sep 2, 2025 | 29.70 | 29.70 | 28.53 | 29.04 | 29.04 | 0.03% | 72,847 |
| Sep 1, 2025 | 29.69 | 29.75 | 28.55 | 29.03 | 29.03 | 2.72% | 132,708 |
| Aug 29, 2025 | 27.05 | 29.50 | 27.05 | 28.26 | 28.26 | 4.32% | 246,323 |
| Aug 28, 2025 | 27.51 | 28.70 | 26.53 | 27.09 | 27.09 | -7.61% | 138,323 |
| Aug 26, 2025 | 30.80 | 31.47 | 28.50 | 29.32 | 29.32 | -4.31% | 194,299 |
| Aug 25, 2025 | 30.00 | 32.00 | 28.00 | 30.64 | 30.64 | 2.34% | 418,437 |
| Aug 22, 2025 | 28.25 | 30.38 | 28.10 | 29.94 | 29.94 | 7.66% | 509,178 |
| Aug 21, 2025 | 26.25 | 28.02 | 26.15 | 27.81 | 27.80 | 6.39% | 286,785 |
| Aug 20, 2025 | 25.68 | 26.25 | 25.30 | 26.14 | 26.13 | 4.27% | 148,246 |
| Aug 19, 2025 | 24.58 | 25.30 | 24.57 | 25.07 | 25.06 | 1.58% | 63,503 |
| Aug 18, 2025 | 24.21 | 25.39 | 24.21 | 24.68 | 24.67 | 2.49% | 120,764 |
| Aug 14, 2025 | 23.91 | 25.07 | 21.60 | 24.08 | 24.07 | -0.29% | 315,892 |
| Aug 13, 2025 | 25.43 | 26.50 | 23.75 | 24.15 | 24.14 | -5.03% | 178,851 |
| Aug 12, 2025 | 22.47 | 27.00 | 22.47 | 25.43 | 25.42 | 12.37% | 1,144,459 |
| Aug 11, 2025 | 22.97 | 22.97 | 22.45 | 22.63 | 22.62 | -0.22% | 56,095 |
| Aug 8, 2025 | 22.99 | 22.99 | 22.65 | 22.68 | 22.67 | -0.40% | 13,185 |
| Aug 7, 2025 | 23.07 | 23.07 | 22.67 | 22.77 | 22.76 | -0.39% | 47,478 |
| Aug 6, 2025 | 22.99 | 23.10 | 22.60 | 22.86 | 22.85 | -0.04% | 46,596 |
| Aug 5, 2025 | 22.96 | 23.30 | 22.53 | 22.87 | 22.86 | 0.13% | 35,103 |
| Aug 4, 2025 | 23.09 | 23.10 | 22.80 | 22.84 | 22.83 | 0.57% | 30,979 |
| Aug 1, 2025 | 22.48 | 23.08 | 22.45 | 22.71 | 22.70 | -0.22% | 25,324 |
| Jul 31, 2025 | 22.51 | 22.94 | 22.37 | 22.76 | 22.75 | 0.57% | 21,966 |
| Jul 30, 2025 | 22.62 | 23.02 | 22.46 | 22.63 | 22.62 | -1.14% | 26,104 |
| Jul 29, 2025 | 22.60 | 23.00 | 22.52 | 22.89 | 22.88 | 0.88% | 11,088 |
| Jul 28, 2025 | 22.85 | 23.24 | 22.50 | 22.69 | 22.68 | -0.61% | 44,228 |
| Jul 25, 2025 | 23.19 | 23.19 | 22.65 | 22.83 | 22.82 | -0.09% | 40,237 |
| Jul 24, 2025 | 22.75 | 23.21 | 22.12 | 22.85 | 22.84 | -0.04% | 50,035 |
| Jul 23, 2025 | 23.10 | 23.29 | 22.57 | 22.86 | 22.85 | -0.61% | 56,846 |
| Jul 22, 2025 | 22.65 | 23.22 | 22.65 | 23.00 | 22.98 | 0.09% | 33,418 |
| Jul 21, 2025 | 23.35 | 23.35 | 22.80 | 22.98 | 22.96 | -0.17% | 35,804 |
| Jul 18, 2025 | 23.35 | 23.35 | 22.98 | 23.02 | 23.00 | -0.17% | 73,992 |
| Jul 17, 2025 | 23.10 | 23.28 | 23.00 | 23.06 | 23.04 | -0.39% | 49,835 |
| Jul 16, 2025 | 22.88 | 23.41 | 22.88 | 23.15 | 23.13 | 0.26% | 59,346 |
| Jul 15, 2025 | 23.40 | 23.50 | 22.99 | 23.09 | 23.07 | -0.94% | 106,750 |
| Jul 14, 2025 | 22.83 | 23.49 | 22.83 | 23.31 | 23.29 | 0.95% | 109,911 |
| Jul 11, 2025 | 23.64 | 23.66 | 22.80 | 23.09 | 23.07 | -2.08% | 89,881 |
| Jul 10, 2025 | 23.68 | 23.68 | 23.24 | 23.58 | 23.56 | - | 33,547 |
| Jul 9, 2025 | 23.96 | 23.96 | 23.43 | 23.58 | 23.56 | 0.90% | 27,718 |
| Jul 8, 2025 | 23.88 | 23.89 | 23.02 | 23.37 | 23.35 | -1.48% | 52,279 |