Skip to main content
logo
Bhatia Communications & Retail (India) Limited (BOM:540956)
India flag India · Delayed Price · Currency is INR
26.68
-0.15 (-0.56%)
At close: Dec 5, 2025

BOM:540956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9528.5126.5126.6826.68-0.56%50,471
Dec 4, 202527.0027.7826.0926.8326.83-0.85%51,235
Dec 3, 202526.9427.8026.0627.0627.060.67%63,191
Dec 2, 202528.0128.0226.6726.8826.88-4.07%64,409
Dec 1, 202528.5028.5027.1728.0228.02-1.96%74,883
Nov 28, 202525.6929.7024.7128.5828.5813.05%471,988
Nov 27, 202525.1825.4924.7025.2825.280.56%10,518
Nov 26, 202524.6325.8524.6325.1425.14-1.06%21,930
Nov 25, 202525.8325.8325.1325.4125.410.28%34,472
Nov 24, 202524.2125.5324.2125.3425.342.59%41,348
Nov 21, 202525.9625.9623.5524.7024.70-1.95%56,772
Nov 20, 202525.8825.8825.1425.1925.18-0.63%15,389
Nov 19, 202525.5025.7025.1125.3525.340.76%32,914
Nov 18, 202525.9026.4625.0025.1625.15-2.29%58,229
Nov 17, 202525.7526.5025.5125.7525.740.63%29,224
Nov 14, 202526.1426.7925.2525.5925.58-1.50%107,355
Nov 13, 202526.3526.4725.5025.9825.97-2.62%53,813
Nov 12, 202526.1126.9326.1126.6826.671.14%29,817
Nov 11, 202527.3527.3526.0726.3826.372.17%58,459
Nov 10, 202524.9925.9624.9925.8225.812.54%36,711
Nov 7, 202527.3927.3924.6125.1825.17-5.20%220,604
Nov 6, 202526.8127.4026.1926.5626.55-1.23%43,538
Nov 4, 202527.1927.5926.7026.8926.88-0.96%18,502
Nov 3, 202527.6027.6026.6327.1527.14-0.88%30,416
Oct 31, 202527.2927.9827.2927.3927.380.44%40,947
Oct 30, 202528.4428.4427.0227.2727.26-0.87%37,684
Oct 29, 202527.5128.2527.3727.5127.500.51%17,336
Oct 28, 202528.8028.8127.0027.3727.36-3.83%63,943
Oct 27, 202528.8828.8828.2228.4628.45-1.45%22,590
Oct 24, 202528.6229.2528.1928.8828.870.91%78,048
Oct 23, 202528.5429.2528.5028.6228.61-1.28%35,701
Oct 21, 202529.5929.5928.0128.9928.980.62%22,217
Oct 20, 202528.7529.6928.1328.8128.801.77%55,188
Oct 17, 202528.9828.9827.2828.3128.30-0.21%29,957
Oct 16, 202529.7729.7728.1428.3728.36-1.90%221,522
Oct 15, 202528.6529.5028.5028.9228.911.19%44,070
Oct 14, 202529.2229.9328.3028.5828.57-2.19%61,044
Oct 13, 202527.4931.0027.1029.2229.216.06%192,379
Oct 10, 202528.2028.8027.3327.5527.54-0.36%68,898
Oct 9, 202528.6229.2127.5127.6527.64-2.91%41,681
Oct 8, 202529.0129.7028.2128.4828.47-2.67%29,345
Oct 7, 202530.1330.1329.0029.2629.25-0.98%50,819
Oct 6, 202529.9930.2829.3529.5529.54-0.54%33,865
Oct 3, 202530.0831.4429.2329.7129.70-0.87%36,367
Oct 1, 202529.7431.4429.0029.9729.960.77%92,578
Sep 30, 202528.2130.9528.2129.7429.734.72%175,936
Sep 29, 202529.9130.1027.5028.4028.39-3.66%107,730
Sep 26, 202529.8030.1029.1329.4829.47-1.37%85,702
Sep 25, 202533.6033.6029.6029.8929.88-4.04%238,745
Sep 24, 202527.3032.4027.1331.1531.1415.07%385,861