Skip to main content
logo
Bhatia Communications & Retail (India) Limited (BOM:540956)
India flag India · Delayed Price · Currency is INR
21.67
-1.07 (-4.71%)
At close: Feb 13, 2026

BOM:540956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202623.1223.4521.4521.6721.67-4.71%133,219
Feb 12, 202623.6223.7722.5122.7422.74-3.73%39,485
Feb 11, 202623.5023.9922.5123.6223.620.25%27,707
Feb 10, 202621.9025.4721.7423.5623.567.58%99,643
Feb 9, 202622.2922.3921.5321.9021.900.05%24,467
Feb 6, 202621.7522.1621.3221.8921.891.11%29,006
Feb 5, 202621.3721.6721.3121.6521.651.31%12,478
Feb 4, 202621.2322.0521.2321.3721.37-2.29%104,315
Feb 3, 202622.2022.4121.7121.8721.870.74%37,157
Feb 2, 202622.2922.2921.1621.7121.711.54%39,503
Feb 1, 202621.4221.9021.0121.3821.38-0.19%19,445
Jan 30, 202619.6321.5019.5121.4221.427.05%121,695
Jan 29, 202621.4421.6419.5020.0120.01-5.70%181,915
Jan 28, 202621.1021.7421.0021.2221.220.19%66,241
Jan 27, 202621.8222.4021.0021.1821.18-1.67%37,073
Jan 23, 202623.2223.2220.7021.5421.54-5.40%68,121
Jan 22, 202622.7623.3922.6122.7722.770.04%9,308
Jan 21, 202623.3423.3422.0022.7622.76-2.49%103,759
Jan 20, 202624.4524.4523.3023.3423.34-4.03%21,345
Jan 19, 202623.9024.5023.5024.3224.323.67%55,613
Jan 16, 202622.4723.6022.1123.4623.464.41%456,359
Jan 14, 202622.3322.9922.2022.4722.470.63%20,822
Jan 13, 202623.0323.0320.1422.3322.33-0.22%51,253
Jan 12, 202623.0123.0522.0222.3822.38-3.99%46,110
Jan 9, 202623.0623.5922.8023.3123.31-0.17%13,506
Jan 8, 202623.3023.8923.3023.3523.35-0.93%20,289
Jan 7, 202623.9423.9423.1623.5723.571.07%12,707
Jan 6, 202623.2724.1723.1323.3223.32-0.89%30,245
Jan 5, 202624.4724.4723.4923.5323.53-3.29%52,069
Jan 2, 202623.9224.4923.2124.3324.332.74%16,358
Jan 1, 202624.1024.6423.2023.6823.68-1.54%83,433
Dec 31, 202524.2724.4023.5624.0524.050.21%33,597
Dec 30, 202524.6724.6723.1124.0024.00-0.79%51,614
Dec 29, 202524.2724.8523.8024.1924.190.17%36,589
Dec 26, 202524.4824.4823.7724.1524.151.60%33,717
Dec 24, 202524.0024.6322.5523.7723.77-0.79%100,104
Dec 23, 202523.9024.9323.9023.9623.960.25%27,788
Dec 22, 202524.0124.6523.0023.9023.900.17%34,571
Dec 19, 202524.0224.3423.5523.8623.86-0.29%39,597
Dec 18, 202524.6024.6023.6423.9323.93-0.66%32,436
Dec 17, 202524.5925.9923.6124.0924.090.37%47,820
Dec 16, 202524.9025.4723.2024.0024.00-3.61%101,924
Dec 15, 202525.0325.8724.7124.9024.90-0.52%75,389
Dec 12, 202525.0025.5024.8525.0325.03-0.08%53,923
Dec 11, 202525.7725.9824.6625.0525.05-0.83%66,861
Dec 10, 202525.5526.6225.1225.2625.26-1.94%58,031
Dec 9, 202525.1926.9924.5625.7625.762.26%55,042
Dec 8, 202526.6127.4925.0025.1925.19-5.58%87,172
Dec 5, 202526.9528.5126.5126.6826.68-0.56%50,471
Dec 4, 202527.0027.7826.0926.8326.83-0.85%51,235