Bai-Kakaji Polymers Limited (BOM:544670)
India · Delayed Price · Currency is INR 184.70
-9.30 (-4.79%)
At close: Jul 8, 2026
Bai-Kakaji Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 189.50 | 192.50 | 182.10 | 184.70 | 184.70 | -4.79% | 54,000 |
| Jul 7, 2026 | 195.50 | 198.95 | 192.50 | 194.00 | 194.00 | -0.51% | 21,600 |
| Jul 6, 2026 | 184.95 | 197.75 | 182.00 | 195.00 | 195.00 | 7.44% | 45,000 |
| Jul 3, 2026 | 191.00 | 191.05 | 160.00 | 181.50 | 181.50 | -3.61% | 99,000 |
| Jul 2, 2026 | 200.00 | 200.00 | 185.00 | 188.30 | 188.30 | -5.80% | 52,800 |
| Jul 1, 2026 | 201.00 | 201.00 | 196.55 | 199.90 | 199.90 | -0.79% | 31,200 |
| Jun 30, 2026 | 204.85 | 205.00 | 198.00 | 201.50 | 201.50 | 0.75% | 26,400 |
| Jun 29, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | - | 18,600 |
| Jun 25, 2026 | 202.40 | 203.00 | 200.00 | 200.00 | 200.00 | -0.47% | 20,400 |
| Jun 24, 2026 | 200.00 | 205.00 | 200.00 | 200.95 | 200.95 | 0.55% | 28,200 |
| Jun 23, 2026 | 205.00 | 206.00 | 196.00 | 199.85 | 199.85 | -3.08% | 33,600 |
| Jun 22, 2026 | 209.00 | 209.00 | 198.05 | 206.20 | 206.20 | -0.98% | 49,200 |
| Jun 19, 2026 | 200.05 | 208.55 | 200.05 | 208.25 | 208.25 | 2.99% | 18,600 |
| Jun 18, 2026 | 203.35 | 207.00 | 200.00 | 202.20 | 202.20 | -0.57% | 37,800 |
| Jun 17, 2026 | 198.80 | 212.80 | 198.80 | 203.35 | 203.35 | 3.04% | 121,800 |
| Jun 16, 2026 | 209.00 | 214.90 | 190.10 | 197.35 | 197.35 | -0.15% | 226,800 |
| Jun 15, 2026 | 177.00 | 201.00 | 173.00 | 197.65 | 197.65 | 9.81% | 939,600 |
| Jun 12, 2026 | 179.95 | 180.00 | 179.25 | 180.00 | 180.00 | 0.06% | 3,000 |
| Jun 11, 2026 | 178.50 | 184.95 | 177.30 | 179.90 | 179.90 | 1.98% | 42,600 |
| Jun 10, 2026 | 167.00 | 181.90 | 157.30 | 176.40 | 176.40 | 10.15% | 42,600 |
| Jun 9, 2026 | 160.50 | 165.00 | 160.00 | 160.15 | 160.15 | 1.88% | 15,600 |
| Jun 8, 2026 | 165.00 | 165.00 | 155.20 | 157.20 | 157.20 | -7.53% | 10,800 |
| Jun 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.10% | 12,600 |
| Jun 4, 2026 | 177.00 | 177.00 | 166.50 | 166.50 | 166.50 | -4.56% | 3,000 |
| Jun 3, 2026 | 168.00 | 178.90 | 165.00 | 174.45 | 174.45 | 4.49% | 38,400 |
| Jun 2, 2026 | 177.00 | 177.00 | 166.50 | 166.95 | 166.95 | -2.88% | 17,400 |
| Jun 1, 2026 | 175.00 | 177.00 | 171.90 | 171.90 | 171.90 | -3.94% | 15,000 |
| May 29, 2026 | 170.00 | 179.00 | 169.95 | 178.95 | 178.95 | 6.71% | 48,600 |
| May 27, 2026 | 170.00 | 170.00 | 167.70 | 167.70 | 167.70 | 0.03% | 7,800 |
| May 26, 2026 | 170.00 | 170.00 | 166.00 | 167.65 | 167.65 | -1.38% | 14,400 |
| May 25, 2026 | 175.00 | 175.00 | 169.80 | 170.00 | 170.00 | -1.16% | 9,000 |
| May 22, 2026 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | -1.71% | 3,600 |
| May 21, 2026 | 178.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1.74% | 16,200 |
| May 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.97% | 600 |
| May 19, 2026 | 172.00 | 172.10 | 169.00 | 170.35 | 170.35 | 0.21% | 5,400 |
| May 18, 2026 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | -2.86% | 14,400 |
| May 15, 2026 | 179.95 | 180.00 | 175.00 | 175.00 | 175.00 | -2.72% | 11,400 |
| May 14, 2026 | 177.00 | 180.00 | 177.00 | 179.90 | 179.90 | 3.33% | 15,600 |
| May 13, 2026 | 180.00 | 180.00 | 174.00 | 174.10 | 174.10 | -3.28% | 19,800 |
| May 12, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.24% | 12,000 |
| May 11, 2026 | 183.00 | 185.00 | 176.05 | 176.05 | 176.05 | -3.30% | 62,400 |
| May 8, 2026 | 183.80 | 183.80 | 182.00 | 182.05 | 182.05 | -0.95% | 16,200 |
| May 7, 2026 | 186.00 | 186.00 | 180.60 | 183.80 | 183.80 | -0.65% | 16,200 |
| May 6, 2026 | 185.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1.01% | 28,800 |
| May 5, 2026 | 188.00 | 188.00 | 183.00 | 183.15 | 183.15 | -3.10% | 5,400 |
| May 4, 2026 | 195.00 | 195.00 | 180.00 | 189.00 | 189.00 | 0.88% | 13,200 |
| Apr 30, 2026 | 187.90 | 187.90 | 186.50 | 187.35 | 187.35 | -0.66% | 6,000 |
| Apr 29, 2026 | 184.00 | 189.45 | 184.00 | 188.60 | 188.60 | 1.95% | 17,400 |
| Apr 28, 2026 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.01% | 24,000 |
| Apr 27, 2026 | 185.00 | 186.00 | 182.00 | 183.15 | 183.15 | -2.03% | 56,400 |