Bai-Kakaji Polymers Limited (BOM:544670)
India · Delayed Price · Currency is INR 173.95
+4.80 (2.84%)
At close: Mar 27, 2026
Bai-Kakaji Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 173.00 | 177.00 | 169.50 | 173.95 | 173.95 | 2.84% | 127,200 |
| Mar 25, 2026 | 174.50 | 184.00 | 160.05 | 169.15 | 169.15 | -2.34% | 69,000 |
| Mar 24, 2026 | 180.00 | 180.00 | 173.20 | 173.20 | 173.20 | -3.78% | 5,400 |
| Mar 23, 2026 | 180.05 | 180.05 | 178.00 | 180.00 | 180.00 | -2.70% | 4,800 |
| Mar 20, 2026 | 185.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1.12% | 54,000 |
| Mar 19, 2026 | 170.05 | 183.00 | 170.00 | 182.95 | 182.95 | 5.69% | 12,000 |
| Mar 18, 2026 | 173.50 | 177.00 | 173.10 | 173.10 | 173.10 | -2.20% | 5,400 |
| Mar 17, 2026 | 174.90 | 177.00 | 174.90 | 177.00 | 177.00 | 3.21% | 4,200 |
| Mar 16, 2026 | 175.00 | 175.00 | 171.50 | 171.50 | 171.50 | -0.41% | 1,200 |
| Mar 13, 2026 | 185.00 | 190.00 | 170.50 | 172.20 | 172.20 | -6.67% | 21,600 |
| Mar 12, 2026 | 171.00 | 190.00 | 171.00 | 184.50 | 184.50 | 4.24% | 16,200 |
| Mar 10, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 600 |
| Mar 9, 2026 | 172.10 | 178.00 | 143.10 | 177.00 | 177.00 | 0.57% | 4,200 |
| Mar 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.40% | 1,200 |
| Mar 5, 2026 | 176.10 | 186.00 | 173.15 | 182.20 | 182.20 | 2.22% | 10,800 |
| Mar 4, 2026 | 173.00 | 183.00 | 172.50 | 178.25 | 178.25 | -1.57% | 13,200 |
| Mar 2, 2026 | 187.90 | 187.90 | 173.00 | 181.10 | 181.10 | -1.36% | 12,000 |
| Feb 27, 2026 | 180.20 | 185.95 | 173.00 | 183.60 | 183.60 | 0.88% | 46,800 |
| Feb 26, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -0.68% | 2,400 |
| Feb 25, 2026 | 189.60 | 189.60 | 175.00 | 183.25 | 183.25 | -1.85% | 16,200 |
| Feb 24, 2026 | 188.00 | 190.00 | 186.00 | 186.70 | 186.70 | -0.16% | 57,600 |
| Feb 23, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.27% | 1,200 |
| Feb 20, 2026 | 195.00 | 195.00 | 187.00 | 187.50 | 187.50 | -2.90% | 8,400 |
| Feb 19, 2026 | 199.00 | 199.00 | 190.00 | 193.10 | 193.10 | -1.76% | 33,600 |
| Feb 18, 2026 | 186.05 | 201.00 | 186.00 | 196.55 | 196.55 | 3.69% | 23,400 |
| Feb 17, 2026 | 190.80 | 191.00 | 186.50 | 189.55 | 189.55 | 1.74% | 86,400 |
| Feb 16, 2026 | 190.00 | 191.00 | 185.00 | 186.30 | 186.30 | -1.43% | 9,000 |
| Feb 13, 2026 | 195.00 | 196.35 | 188.95 | 189.00 | 189.00 | -2.60% | 10,800 |
| Feb 12, 2026 | 197.50 | 199.00 | 194.00 | 194.05 | 194.05 | -0.82% | 22,200 |
| Feb 11, 2026 | 193.15 | 200.95 | 193.15 | 195.65 | 195.65 | -2.03% | 6,000 |
| Feb 10, 2026 | 200.00 | 200.00 | 192.00 | 199.70 | 199.70 | 0.99% | 77,400 |
| Feb 9, 2026 | 203.00 | 204.00 | 196.20 | 197.75 | 197.75 | -5.99% | 16,800 |
| Feb 6, 2026 | 204.00 | 212.00 | 199.00 | 210.35 | 210.35 | 3.39% | 64,800 |
| Feb 5, 2026 | 202.90 | 210.00 | 198.10 | 203.45 | 203.45 | 2.60% | 88,200 |
| Feb 4, 2026 | 195.00 | 206.50 | 195.00 | 198.30 | 198.30 | 0.58% | 63,600 |
| Feb 3, 2026 | 201.05 | 205.00 | 196.20 | 197.15 | 197.15 | -1.05% | 22,800 |
| Feb 2, 2026 | 204.00 | 204.00 | 196.00 | 199.25 | 199.25 | -3.65% | 6,000 |
| Feb 1, 2026 | 196.00 | 210.00 | 194.00 | 206.80 | 206.80 | 3.92% | 45,000 |
| Jan 30, 2026 | 195.00 | 200.00 | 190.00 | 199.00 | 199.00 | -1.49% | 30,600 |
| Jan 29, 2026 | 203.50 | 206.00 | 199.00 | 202.00 | 202.00 | -0.74% | 56,400 |
| Jan 28, 2026 | 204.90 | 206.80 | 203.00 | 203.50 | 203.50 | 0.22% | 13,800 |
| Jan 27, 2026 | 208.00 | 208.00 | 200.20 | 203.05 | 203.05 | 1.53% | 10,800 |
| Jan 23, 2026 | 210.20 | 210.20 | 200.00 | 200.00 | 200.00 | -3.78% | 11,400 |
| Jan 22, 2026 | 202.00 | 210.00 | 197.00 | 207.85 | 207.85 | 5.24% | 64,200 |
| Jan 21, 2026 | 197.00 | 200.10 | 189.95 | 197.50 | 197.50 | -0.60% | 112,200 |
| Jan 20, 2026 | 200.00 | 203.00 | 192.05 | 198.70 | 198.70 | -2.33% | 41,400 |
| Jan 19, 2026 | 206.00 | 207.00 | 198.00 | 203.45 | 203.45 | -2.19% | 90,000 |
| Jan 16, 2026 | 214.90 | 215.00 | 205.55 | 208.00 | 208.00 | -0.29% | 144,000 |
| Jan 14, 2026 | 199.70 | 220.00 | 190.60 | 208.60 | 208.60 | 6.48% | 354,000 |
| Jan 13, 2026 | 188.00 | 195.90 | 186.20 | 195.90 | 195.90 | 4.98% | 262,200 |