Bhatia Communications & Retail (India) Limited (BOM:540956)
India · Delayed Price · Currency is INR 23.68
-0.37 (-1.54%)
At close: Jan 1, 2026
BOM:540956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 23.30 | 23.89 | 23.30 | 23.35 | 23.35 | -0.93% | 20,289 |
| Jan 7, 2026 | 23.94 | 23.94 | 23.16 | 23.57 | 23.57 | 1.07% | 12,707 |
| Jan 6, 2026 | 23.27 | 24.17 | 23.13 | 23.32 | 23.32 | -0.89% | 30,245 |
| Jan 5, 2026 | 24.47 | 24.47 | 23.49 | 23.53 | 23.53 | -3.29% | 52,069 |
| Jan 2, 2026 | 23.92 | 24.49 | 23.21 | 24.33 | 24.33 | 2.74% | 16,358 |
| Jan 1, 2026 | 24.10 | 24.64 | 23.20 | 23.68 | 23.68 | -1.54% | 83,433 |
| Dec 31, 2025 | 24.27 | 24.40 | 23.56 | 24.05 | 24.05 | 0.21% | 33,597 |
| Dec 30, 2025 | 24.67 | 24.67 | 23.11 | 24.00 | 24.00 | -0.79% | 51,614 |
| Dec 29, 2025 | 24.27 | 24.85 | 23.80 | 24.19 | 24.19 | 0.17% | 36,589 |
| Dec 26, 2025 | 24.48 | 24.48 | 23.77 | 24.15 | 24.15 | 1.60% | 33,717 |
| Dec 24, 2025 | 24.00 | 24.63 | 22.55 | 23.77 | 23.77 | -0.79% | 100,104 |
| Dec 23, 2025 | 23.90 | 24.93 | 23.90 | 23.96 | 23.96 | 0.25% | 27,788 |
| Dec 22, 2025 | 24.01 | 24.65 | 23.00 | 23.90 | 23.90 | 0.17% | 34,571 |
| Dec 19, 2025 | 24.02 | 24.34 | 23.55 | 23.86 | 23.86 | -0.29% | 39,597 |
| Dec 18, 2025 | 24.60 | 24.60 | 23.64 | 23.93 | 23.93 | -0.66% | 32,436 |
| Dec 17, 2025 | 24.59 | 25.99 | 23.61 | 24.09 | 24.09 | 0.37% | 47,820 |
| Dec 16, 2025 | 24.90 | 25.47 | 23.20 | 24.00 | 24.00 | -3.61% | 101,924 |
| Dec 15, 2025 | 25.03 | 25.87 | 24.71 | 24.90 | 24.90 | -0.52% | 75,389 |
| Dec 12, 2025 | 25.00 | 25.50 | 24.85 | 25.03 | 25.03 | -0.08% | 53,923 |
| Dec 11, 2025 | 25.77 | 25.98 | 24.66 | 25.05 | 25.05 | -0.83% | 66,861 |
| Dec 10, 2025 | 25.55 | 26.62 | 25.12 | 25.26 | 25.26 | -1.94% | 58,031 |
| Dec 9, 2025 | 25.19 | 26.99 | 24.56 | 25.76 | 25.76 | 2.26% | 55,042 |
| Dec 8, 2025 | 26.61 | 27.49 | 25.00 | 25.19 | 25.19 | -5.58% | 87,172 |
| Dec 5, 2025 | 26.95 | 28.51 | 26.51 | 26.68 | 26.68 | -0.56% | 50,471 |
| Dec 4, 2025 | 27.00 | 27.78 | 26.09 | 26.83 | 26.83 | -0.85% | 51,235 |
| Dec 3, 2025 | 26.94 | 27.80 | 26.06 | 27.06 | 27.06 | 0.67% | 63,191 |
| Dec 2, 2025 | 28.01 | 28.02 | 26.67 | 26.88 | 26.88 | -4.07% | 64,409 |
| Dec 1, 2025 | 28.50 | 28.50 | 27.17 | 28.02 | 28.02 | -1.96% | 74,883 |
| Nov 28, 2025 | 25.69 | 29.70 | 24.71 | 28.58 | 28.58 | 13.05% | 471,988 |
| Nov 27, 2025 | 25.18 | 25.49 | 24.70 | 25.28 | 25.28 | 0.56% | 10,518 |
| Nov 26, 2025 | 24.63 | 25.85 | 24.63 | 25.14 | 25.14 | -1.06% | 21,930 |
| Nov 25, 2025 | 25.83 | 25.83 | 25.13 | 25.41 | 25.41 | 0.28% | 34,472 |
| Nov 24, 2025 | 24.21 | 25.53 | 24.21 | 25.34 | 25.34 | 2.59% | 41,348 |
| Nov 21, 2025 | 25.96 | 25.96 | 23.55 | 24.70 | 24.70 | -1.95% | 56,772 |
| Nov 20, 2025 | 25.88 | 25.88 | 25.14 | 25.19 | 25.18 | -0.63% | 15,389 |
| Nov 19, 2025 | 25.50 | 25.70 | 25.11 | 25.35 | 25.34 | 0.76% | 32,914 |
| Nov 18, 2025 | 25.90 | 26.46 | 25.00 | 25.16 | 25.15 | -2.29% | 58,229 |
| Nov 17, 2025 | 25.75 | 26.50 | 25.51 | 25.75 | 25.74 | 0.63% | 29,224 |
| Nov 14, 2025 | 26.14 | 26.79 | 25.25 | 25.59 | 25.58 | -1.50% | 107,355 |
| Nov 13, 2025 | 26.35 | 26.47 | 25.50 | 25.98 | 25.97 | -2.62% | 53,813 |
| Nov 12, 2025 | 26.11 | 26.93 | 26.11 | 26.68 | 26.67 | 1.14% | 29,817 |
| Nov 11, 2025 | 27.35 | 27.35 | 26.07 | 26.38 | 26.37 | 2.17% | 58,459 |
| Nov 10, 2025 | 24.99 | 25.96 | 24.99 | 25.82 | 25.81 | 2.54% | 36,711 |
| Nov 7, 2025 | 27.39 | 27.39 | 24.61 | 25.18 | 25.17 | -5.20% | 220,604 |
| Nov 6, 2025 | 26.81 | 27.40 | 26.19 | 26.56 | 26.55 | -1.23% | 43,538 |
| Nov 4, 2025 | 27.19 | 27.59 | 26.70 | 26.89 | 26.88 | -0.96% | 18,502 |
| Nov 3, 2025 | 27.60 | 27.60 | 26.63 | 27.15 | 27.14 | -0.88% | 30,416 |
| Oct 31, 2025 | 27.29 | 27.98 | 27.29 | 27.39 | 27.38 | 0.44% | 40,947 |
| Oct 30, 2025 | 28.44 | 28.44 | 27.02 | 27.27 | 27.26 | -0.87% | 37,684 |
| Oct 29, 2025 | 27.51 | 28.25 | 27.37 | 27.51 | 27.50 | 0.51% | 17,336 |