Skip to main content
logo
Bhatia Communications & Retail (India) Limited (BOM:540956)
India flag India · Delayed Price · Currency is INR
29.51
-0.14 (-0.47%)
At close: Aug 21, 2026

BOM:540956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202629.7530.0028.1129.5129.51-0.47%203,532
Aug 20, 202629.5929.9028.7529.6629.650.61%240,279
Aug 19, 202628.7029.7528.3029.4829.473.62%215,715
Aug 18, 202628.2428.7527.0628.4528.443.27%252,590
Aug 17, 202628.6529.2526.3827.5527.541.29%159,897
Aug 14, 202626.6027.8026.1327.2027.192.29%175,308
Aug 13, 202626.9026.9025.7426.5926.582.90%125,994
Aug 12, 202625.0026.0024.8825.8425.831.17%118,279
Aug 11, 202625.7926.0525.1225.5425.53-62,889
Aug 10, 202625.5026.2424.7025.5425.531.27%223,004
Aug 7, 202623.0026.9522.7725.2225.2110.03%244,180
Aug 6, 202623.8623.8622.6022.9222.91-0.69%82,147
Aug 5, 202623.2423.4523.0323.0823.070.13%17,629
Aug 4, 202623.8523.8523.0223.0523.04-0.17%25,309
Aug 3, 202623.0523.2523.0523.0923.080.30%22,233
Jul 31, 202623.5023.5022.5123.0223.01-0.73%18,263
Jul 30, 202623.5023.6823.0023.1923.18-1.32%42,758
Jul 29, 202624.2824.2823.1123.5023.49-1.22%15,089
Jul 28, 202623.7823.9723.5023.7923.780.04%6,028
Jul 27, 202624.3924.9023.5523.7823.770.76%51,094
Jul 24, 202623.2623.9323.2623.6023.59-0.51%8,686
Jul 23, 202624.9824.9822.8523.7223.71-2.23%44,352
Jul 22, 202625.1925.1924.1124.2624.25-0.37%24,945
Jul 21, 202623.7124.7923.7124.3524.341.16%74,724
Jul 20, 202623.7124.4923.7024.0724.060.08%10,410
Jul 17, 202624.0124.3023.7024.0524.040.25%21,300
Jul 16, 202624.9524.9523.9024.0023.98-3.03%45,102
Jul 15, 202624.9824.9824.2824.7524.730.90%34,949
Jul 14, 202625.2925.2923.9324.5324.51-1.92%83,676
Jul 13, 202625.2625.2624.5125.0124.990.97%21,983
Jul 10, 202624.7225.6724.7124.7724.75-0.08%60,822
Jul 9, 202624.5625.4424.5624.7924.77-0.84%17,858
Jul 8, 202625.5925.5924.4225.0024.98-0.99%65,526
Jul 7, 202625.9025.9424.6025.2525.231.28%40,291
Jul 6, 202624.1026.4424.0624.9324.91-3.30%83,078
Jul 3, 202625.5626.1925.1825.7825.760.86%68,635
Jul 2, 202625.1825.7525.1825.5625.541.59%24,256
Jul 1, 202625.0125.2524.7025.1625.140.92%40,854
Jun 30, 202624.6126.5524.5024.9324.91-0.20%32,916
Jun 29, 202624.8025.7223.3024.9824.960.36%62,624
Jun 25, 202625.5725.7424.5224.8924.87-0.24%44,387
Jun 24, 202625.6126.1924.5024.9524.93-3.14%42,779
Jun 23, 202626.0126.2425.6025.7625.74-0.35%17,062
Jun 22, 202625.9926.3925.3725.8525.830.47%38,659
Jun 19, 202626.0126.5025.5525.7325.71-1.27%46,277
Jun 18, 202625.3226.2925.3226.0626.041.09%32,367
Jun 17, 202625.2626.0025.2625.7825.76-0.77%92,107
Jun 16, 202626.7026.7025.5025.9825.96-0.61%20,501
Jun 15, 202626.9926.9925.6026.1426.122.11%109,467
Jun 12, 202625.5226.1825.2825.6025.580.63%17,198