Bhatia Communications & Retail (India) Limited (BOM:540956)
India · Delayed Price · Currency is INR 26.14
+1.07 (4.27%)
At close: Aug 20, 2025
BOM:540956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.68 | 26.25 | 25.30 | 26.14 | 26.14 | 4.27% | 148,246 |
| Aug 19, 2025 | 24.58 | 25.30 | 24.57 | 25.07 | 25.07 | 1.58% | 63,503 |
| Aug 18, 2025 | 24.21 | 25.39 | 24.21 | 24.68 | 24.68 | 2.49% | 120,764 |
| Aug 14, 2025 | 23.91 | 25.07 | 21.60 | 24.08 | 24.08 | -0.29% | 315,892 |
| Aug 13, 2025 | 25.43 | 26.50 | 23.75 | 24.15 | 24.15 | -5.03% | 178,851 |
| Aug 12, 2025 | 22.47 | 27.00 | 22.47 | 25.43 | 25.43 | 12.37% | 1,144,459 |
| Aug 11, 2025 | 22.97 | 22.97 | 22.45 | 22.63 | 22.63 | -0.22% | 56,095 |
| Aug 8, 2025 | 22.99 | 22.99 | 22.65 | 22.68 | 22.68 | -0.40% | 13,185 |
| Aug 7, 2025 | 23.07 | 23.07 | 22.67 | 22.77 | 22.77 | -0.39% | 47,478 |
| Aug 6, 2025 | 22.99 | 23.10 | 22.60 | 22.86 | 22.86 | -0.04% | 46,596 |
| Aug 5, 2025 | 22.96 | 23.30 | 22.53 | 22.87 | 22.87 | 0.13% | 35,103 |
| Aug 4, 2025 | 23.09 | 23.10 | 22.80 | 22.84 | 22.84 | 0.57% | 30,979 |
| Aug 1, 2025 | 22.48 | 23.08 | 22.45 | 22.71 | 22.71 | -0.22% | 25,324 |
| Jul 31, 2025 | 22.51 | 22.94 | 22.37 | 22.76 | 22.76 | 0.57% | 21,966 |
| Jul 30, 2025 | 22.62 | 23.02 | 22.46 | 22.63 | 22.63 | -1.14% | 26,104 |
| Jul 29, 2025 | 22.60 | 23.00 | 22.52 | 22.89 | 22.89 | 0.88% | 11,088 |
| Jul 28, 2025 | 22.85 | 23.24 | 22.50 | 22.69 | 22.69 | -0.61% | 44,228 |
| Jul 25, 2025 | 23.19 | 23.19 | 22.65 | 22.83 | 22.83 | -0.09% | 40,237 |
| Jul 24, 2025 | 22.75 | 23.21 | 22.12 | 22.85 | 22.85 | -0.04% | 50,035 |
| Jul 23, 2025 | 23.10 | 23.29 | 22.57 | 22.86 | 22.86 | -0.61% | 56,846 |
| Jul 22, 2025 | 22.65 | 23.22 | 22.65 | 23.00 | 22.99 | 0.09% | 33,418 |
| Jul 21, 2025 | 23.35 | 23.35 | 22.80 | 22.98 | 22.97 | -0.17% | 35,804 |
| Jul 18, 2025 | 23.35 | 23.35 | 22.98 | 23.02 | 23.01 | -0.17% | 73,992 |
| Jul 17, 2025 | 23.10 | 23.28 | 23.00 | 23.06 | 23.05 | -0.39% | 49,835 |
| Jul 16, 2025 | 22.88 | 23.41 | 22.88 | 23.15 | 23.14 | 0.26% | 59,346 |
| Jul 15, 2025 | 23.40 | 23.50 | 22.99 | 23.09 | 23.08 | -0.94% | 106,750 |
| Jul 14, 2025 | 22.83 | 23.49 | 22.83 | 23.31 | 23.30 | 0.95% | 109,911 |
| Jul 11, 2025 | 23.64 | 23.66 | 22.80 | 23.09 | 23.08 | -2.08% | 89,881 |
| Jul 10, 2025 | 23.68 | 23.68 | 23.24 | 23.58 | 23.57 | - | 33,547 |
| Jul 9, 2025 | 23.96 | 23.96 | 23.43 | 23.58 | 23.57 | 0.90% | 27,718 |
| Jul 8, 2025 | 23.88 | 23.89 | 23.02 | 23.37 | 23.36 | -1.48% | 52,279 |
| Jul 7, 2025 | 23.60 | 23.93 | 23.60 | 23.72 | 23.71 | 1.28% | 63,685 |
| Jul 4, 2025 | 23.48 | 23.55 | 23.11 | 23.42 | 23.41 | 0.60% | 39,273 |
| Jul 3, 2025 | 23.54 | 23.54 | 23.04 | 23.28 | 23.27 | -0.09% | 26,207 |
| Jul 2, 2025 | 23.84 | 23.84 | 22.56 | 23.30 | 23.29 | -0.94% | 60,681 |
| Jul 1, 2025 | 23.67 | 23.67 | 23.02 | 23.52 | 23.51 | 0.73% | 30,735 |
| Jun 30, 2025 | 23.09 | 23.58 | 22.70 | 23.35 | 23.34 | -0.98% | 64,417 |
| Jun 27, 2025 | 23.06 | 23.64 | 22.51 | 23.58 | 23.57 | 2.52% | 102,160 |
| Jun 26, 2025 | 23.60 | 23.70 | 22.81 | 23.00 | 22.99 | -1.33% | 41,444 |
| Jun 25, 2025 | 22.95 | 25.50 | 22.56 | 23.31 | 23.30 | 1.92% | 105,888 |
| Jun 24, 2025 | 23.14 | 23.37 | 22.67 | 22.87 | 22.86 | 0.53% | 22,125 |
| Jun 23, 2025 | 23.18 | 23.18 | 22.03 | 22.75 | 22.74 | -0.09% | 20,845 |
| Jun 20, 2025 | 23.16 | 23.16 | 22.70 | 22.77 | 22.76 | 0.22% | 29,792 |
| Jun 19, 2025 | 23.51 | 23.51 | 22.71 | 22.72 | 22.71 | -1.94% | 22,387 |
| Jun 18, 2025 | 22.54 | 23.40 | 22.54 | 23.17 | 23.16 | 0.52% | 35,423 |
| Jun 17, 2025 | 23.26 | 23.26 | 22.60 | 23.05 | 23.04 | 0.30% | 48,934 |
| Jun 16, 2025 | 22.66 | 23.34 | 22.66 | 22.98 | 22.97 | -0.04% | 39,807 |
| Jun 13, 2025 | 22.16 | 23.45 | 22.16 | 22.99 | 22.98 | -0.69% | 80,948 |
| Jun 12, 2025 | 23.16 | 23.37 | 23.06 | 23.15 | 23.14 | -0.47% | 24,585 |
| Jun 11, 2025 | 23.86 | 23.86 | 22.75 | 23.26 | 23.25 | -0.94% | 76,703 |