Bhatia Communications & Retail (India) Limited (BOM:540956)
India · Delayed Price · Currency is INR 24.07
+0.02 (0.08%)
At close: Jul 20, 2026
BOM:540956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.71 | 24.49 | 23.70 | 24.07 | 24.07 | 0.08% | 10,410 |
| Jul 17, 2026 | 24.01 | 24.30 | 23.70 | 24.05 | 24.05 | 0.25% | 21,300 |
| Jul 16, 2026 | 24.95 | 24.95 | 23.90 | 24.00 | 23.99 | -3.03% | 45,102 |
| Jul 15, 2026 | 24.98 | 24.98 | 24.28 | 24.75 | 24.74 | 0.90% | 34,949 |
| Jul 14, 2026 | 25.29 | 25.29 | 23.93 | 24.53 | 24.52 | -1.92% | 83,676 |
| Jul 13, 2026 | 25.26 | 25.26 | 24.51 | 25.01 | 25.00 | 0.97% | 21,983 |
| Jul 10, 2026 | 24.72 | 25.67 | 24.71 | 24.77 | 24.76 | -0.08% | 60,822 |
| Jul 9, 2026 | 24.56 | 25.44 | 24.56 | 24.79 | 24.78 | -0.84% | 17,858 |
| Jul 8, 2026 | 25.59 | 25.59 | 24.42 | 25.00 | 24.99 | -0.99% | 65,526 |
| Jul 7, 2026 | 25.90 | 25.94 | 24.60 | 25.25 | 25.24 | 1.28% | 40,291 |
| Jul 6, 2026 | 24.10 | 26.44 | 24.06 | 24.93 | 24.92 | -3.30% | 83,078 |
| Jul 3, 2026 | 25.56 | 26.19 | 25.18 | 25.78 | 25.77 | 0.86% | 68,635 |
| Jul 2, 2026 | 25.18 | 25.75 | 25.18 | 25.56 | 25.55 | 1.59% | 24,256 |
| Jul 1, 2026 | 25.01 | 25.25 | 24.70 | 25.16 | 25.15 | 0.92% | 40,854 |
| Jun 30, 2026 | 24.61 | 26.55 | 24.50 | 24.93 | 24.92 | -0.20% | 32,916 |
| Jun 29, 2026 | 24.80 | 25.72 | 23.30 | 24.98 | 24.97 | 0.36% | 62,624 |
| Jun 25, 2026 | 25.57 | 25.74 | 24.52 | 24.89 | 24.88 | -0.24% | 44,387 |
| Jun 24, 2026 | 25.61 | 26.19 | 24.50 | 24.95 | 24.94 | -3.14% | 42,779 |
| Jun 23, 2026 | 26.01 | 26.24 | 25.60 | 25.76 | 25.75 | -0.35% | 17,062 |
| Jun 22, 2026 | 25.99 | 26.39 | 25.37 | 25.85 | 25.84 | 0.47% | 38,659 |
| Jun 19, 2026 | 26.01 | 26.50 | 25.55 | 25.73 | 25.72 | -1.27% | 46,277 |
| Jun 18, 2026 | 25.32 | 26.29 | 25.32 | 26.06 | 26.05 | 1.09% | 32,367 |
| Jun 17, 2026 | 25.26 | 26.00 | 25.26 | 25.78 | 25.77 | -0.77% | 92,107 |
| Jun 16, 2026 | 26.70 | 26.70 | 25.50 | 25.98 | 25.97 | -0.61% | 20,501 |
| Jun 15, 2026 | 26.99 | 26.99 | 25.60 | 26.14 | 26.13 | 2.11% | 109,467 |
| Jun 12, 2026 | 25.52 | 26.18 | 25.28 | 25.60 | 25.59 | 0.63% | 17,198 |
| Jun 11, 2026 | 26.05 | 26.19 | 25.13 | 25.44 | 25.43 | -2.23% | 13,822 |
| Jun 10, 2026 | 25.60 | 26.60 | 25.60 | 26.02 | 26.01 | -0.88% | 9,889 |
| Jun 9, 2026 | 25.13 | 26.48 | 25.13 | 26.25 | 26.24 | 1.59% | 19,693 |
| Jun 8, 2026 | 25.22 | 26.89 | 25.22 | 25.84 | 25.83 | -2.64% | 65,408 |
| Jun 5, 2026 | 26.80 | 27.00 | 26.32 | 26.54 | 26.53 | -0.82% | 30,024 |
| Jun 4, 2026 | 27.44 | 27.63 | 26.50 | 26.76 | 26.75 | -0.63% | 50,362 |
| Jun 3, 2026 | 27.90 | 27.90 | 26.06 | 26.93 | 26.92 | 3.74% | 90,508 |
| Jun 2, 2026 | 27.38 | 27.38 | 25.30 | 25.96 | 25.95 | -3.21% | 51,748 |
| Jun 1, 2026 | 27.44 | 28.50 | 26.60 | 26.82 | 26.81 | -0.85% | 147,475 |
| May 29, 2026 | 24.40 | 29.00 | 24.40 | 27.05 | 27.04 | 8.33% | 360,175 |
| May 27, 2026 | 24.50 | 25.45 | 24.50 | 24.97 | 24.96 | 1.09% | 99,650 |
| May 26, 2026 | 24.62 | 25.08 | 23.25 | 24.70 | 24.69 | 2.32% | 95,531 |
| May 25, 2026 | 23.92 | 24.60 | 23.50 | 24.14 | 24.13 | 0.42% | 141,128 |
| May 22, 2026 | 23.60 | 24.60 | 23.50 | 24.04 | 24.03 | 1.26% | 48,741 |
| May 21, 2026 | 24.50 | 24.50 | 22.81 | 23.74 | 23.73 | -1.78% | 58,661 |
| May 20, 2026 | 23.17 | 24.60 | 23.17 | 24.17 | 24.16 | 4.32% | 144,085 |
| May 19, 2026 | 21.16 | 24.50 | 21.16 | 23.17 | 23.16 | 9.04% | 219,933 |
| May 18, 2026 | 21.21 | 21.66 | 21.18 | 21.25 | 21.24 | -1.89% | 12,869 |
| May 15, 2026 | 21.55 | 22.14 | 21.55 | 21.66 | 21.65 | -0.09% | 12,352 |
| May 14, 2026 | 22.24 | 22.34 | 21.36 | 21.68 | 21.67 | -0.78% | 36,814 |
| May 13, 2026 | 21.70 | 22.28 | 21.11 | 21.85 | 21.84 | -1.00% | 35,296 |
| May 12, 2026 | 22.79 | 22.79 | 21.60 | 22.07 | 22.06 | -1.82% | 39,248 |
| May 11, 2026 | 22.55 | 22.80 | 22.20 | 22.48 | 22.47 | -0.27% | 33,077 |
| May 8, 2026 | 22.80 | 22.80 | 22.20 | 22.54 | 22.53 | -0.27% | 41,992 |