Baazar Style Retail Limited (BOM:544243)
India · Delayed Price · Currency is INR 388.35
+8.75 (2.31%)
At close: Apr 30, 2026
BOM:544243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 377.20 | 397.00 | 372.25 | 388.35 | 388.35 | 2.31% | 37,522 |
| Apr 29, 2026 | 391.15 | 392.75 | 377.95 | 379.60 | 379.60 | -2.50% | 13,264 |
| Apr 28, 2026 | 390.90 | 400.00 | 386.55 | 389.35 | 389.35 | -0.54% | 20,360 |
| Apr 27, 2026 | 389.00 | 398.60 | 388.00 | 391.45 | 391.45 | 0.81% | 35,437 |
| Apr 24, 2026 | 380.90 | 394.00 | 372.00 | 388.30 | 388.30 | 1.93% | 48,603 |
| Apr 23, 2026 | 387.75 | 387.75 | 372.80 | 380.95 | 380.95 | 0.01% | 34,062 |
| Apr 22, 2026 | 350.00 | 393.90 | 348.90 | 380.90 | 380.90 | 9.74% | 114,212 |
| Apr 21, 2026 | 339.00 | 353.00 | 338.60 | 347.10 | 347.10 | 2.60% | 29,204 |
| Apr 20, 2026 | 347.00 | 351.00 | 336.00 | 338.30 | 338.30 | 0.33% | 29,759 |
| Apr 17, 2026 | 293.15 | 345.35 | 293.15 | 337.20 | 337.20 | 13.40% | 67,175 |
| Apr 16, 2026 | 302.60 | 305.95 | 293.20 | 297.35 | 297.35 | -1.67% | 8,057 |
| Apr 15, 2026 | 299.20 | 305.00 | 298.00 | 302.40 | 302.40 | 3.10% | 12,181 |
| Apr 13, 2026 | 291.40 | 298.75 | 281.80 | 293.30 | 293.30 | 0.32% | 14,604 |
| Apr 10, 2026 | 291.65 | 295.00 | 284.25 | 292.35 | 292.35 | 1.78% | 17,483 |
| Apr 9, 2026 | 295.50 | 296.75 | 285.80 | 287.25 | 287.25 | -1.86% | 14,759 |
| Apr 8, 2026 | 294.50 | 297.10 | 288.05 | 292.70 | 292.70 | 2.59% | 20,525 |
| Apr 7, 2026 | 296.70 | 297.20 | 282.20 | 285.30 | 285.30 | -3.26% | 25,492 |
| Apr 6, 2026 | 308.65 | 308.65 | 287.70 | 294.90 | 294.90 | -2.06% | 30,280 |
| Apr 2, 2026 | 288.60 | 304.00 | 283.90 | 301.10 | 301.10 | 2.22% | 19,432 |
| Apr 1, 2026 | 282.20 | 299.80 | 282.20 | 294.55 | 294.55 | 8.33% | 13,242 |
| Mar 30, 2026 | 284.75 | 291.35 | 268.95 | 271.90 | 271.90 | -5.59% | 24,036 |
| Mar 27, 2026 | 277.30 | 298.35 | 277.30 | 288.00 | 288.00 | 2.07% | 19,915 |
| Mar 25, 2026 | 277.95 | 292.50 | 277.95 | 282.15 | 282.15 | 1.20% | 21,943 |
| Mar 24, 2026 | 255.00 | 284.15 | 247.00 | 278.80 | 278.80 | 13.82% | 56,748 |
| Mar 23, 2026 | 238.10 | 250.35 | 230.00 | 244.95 | 244.95 | 0.76% | 54,861 |
| Mar 20, 2026 | 242.15 | 251.00 | 242.00 | 243.10 | 243.10 | -0.53% | 7,616 |
| Mar 19, 2026 | 247.00 | 247.95 | 240.00 | 244.40 | 244.40 | -3.51% | 9,793 |
| Mar 18, 2026 | 241.65 | 261.90 | 241.65 | 253.30 | 253.30 | 5.23% | 42,789 |
| Mar 17, 2026 | 240.05 | 245.10 | 236.10 | 240.70 | 240.70 | 0.40% | 24,073 |
| Mar 16, 2026 | 245.00 | 245.05 | 233.05 | 239.75 | 239.75 | -2.28% | 41,866 |
| Mar 13, 2026 | 268.25 | 268.25 | 243.65 | 245.35 | 245.35 | -8.67% | 59,885 |
| Mar 12, 2026 | 270.15 | 272.00 | 264.50 | 268.65 | 268.65 | -2.33% | 13,972 |
| Mar 11, 2026 | 281.05 | 283.35 | 273.25 | 275.05 | 275.05 | -0.07% | 139,824 |
| Mar 10, 2026 | 270.00 | 276.50 | 265.45 | 275.25 | 275.25 | 3.19% | 10,834 |
| Mar 9, 2026 | 271.60 | 275.60 | 259.30 | 266.75 | 266.75 | -5.21% | 12,229 |
| Mar 6, 2026 | 295.45 | 295.45 | 280.45 | 281.40 | 281.40 | -3.33% | 8,377 |
| Mar 5, 2026 | 284.30 | 292.55 | 279.70 | 291.10 | 291.10 | 2.99% | 17,516 |
| Mar 4, 2026 | 280.00 | 288.70 | 268.10 | 282.65 | 282.65 | -3.65% | 51,863 |
| Mar 2, 2026 | 280.05 | 299.25 | 280.05 | 293.35 | 293.35 | -4.09% | 17,797 |
| Feb 27, 2026 | 305.20 | 310.40 | 301.95 | 305.85 | 305.85 | 0.30% | 8,625 |
| Feb 26, 2026 | 319.60 | 319.60 | 304.50 | 304.95 | 304.95 | -4.00% | 7,096 |
| Feb 25, 2026 | 329.85 | 331.60 | 316.00 | 317.65 | 317.65 | -2.71% | 8,401 |
| Feb 24, 2026 | 336.05 | 336.05 | 324.05 | 326.50 | 326.50 | -2.78% | 10,244 |
| Feb 23, 2026 | 339.00 | 345.50 | 330.65 | 335.85 | 335.85 | 1.14% | 15,892 |
| Feb 20, 2026 | 326.10 | 341.80 | 323.40 | 332.05 | 332.05 | 1.34% | 15,886 |
| Feb 19, 2026 | 334.75 | 343.50 | 326.05 | 327.65 | 327.65 | -2.56% | 9,948 |
| Feb 18, 2026 | 345.65 | 347.20 | 335.10 | 336.25 | 336.25 | -2.62% | 7,109 |
| Feb 17, 2026 | 347.80 | 354.90 | 339.75 | 345.30 | 345.30 | -1.43% | 19,810 |
| Feb 16, 2026 | 359.10 | 359.10 | 338.20 | 350.30 | 350.30 | -1.25% | 22,336 |
| Feb 13, 2026 | 344.00 | 360.50 | 344.00 | 354.75 | 354.75 | 0.34% | 18,956 |