Bai-Kakaji Polymers Limited (BOM:544670)
India · Delayed Price · Currency is INR 292.50
-15.35 (-4.99%)
At close: Oct 23, 2026
Bai-Kakaji Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 306.00 | 306.00 | 292.50 | 292.50 | 292.50 | -4.99% | 47,400 |
| Oct 22, 2026 | 297.95 | 314.25 | 292.00 | 307.85 | 307.85 | 2.86% | 75,600 |
| Oct 21, 2026 | 294.00 | 303.35 | 294.00 | 299.30 | 299.30 | 3.58% | 58,200 |
| Oct 19, 2026 | 292.00 | 294.95 | 279.00 | 288.95 | 288.95 | 1.37% | 22,200 |
| Oct 16, 2026 | 289.95 | 293.75 | 284.30 | 285.05 | 285.05 | -0.71% | 5,400 |
| Oct 15, 2026 | 286.10 | 292.00 | 286.00 | 287.10 | 287.10 | -1.51% | 6,600 |
| Oct 14, 2026 | 285.00 | 295.70 | 285.00 | 291.50 | 291.50 | 2.28% | 8,400 |
| Oct 13, 2026 | 286.00 | 289.00 | 281.05 | 285.00 | 285.00 | -0.52% | 10,800 |
| Oct 12, 2026 | 290.00 | 290.00 | 278.70 | 286.50 | 286.50 | -2.34% | 13,200 |
| Oct 9, 2026 | 295.00 | 295.00 | 291.55 | 293.35 | 293.35 | 0.79% | 6,600 |
| Oct 8, 2026 | 297.15 | 297.15 | 291.00 | 291.05 | 291.05 | -3.94% | 7,200 |
| Oct 7, 2026 | 289.00 | 305.00 | 289.00 | 303.00 | 303.00 | 3.11% | 21,000 |
| Oct 6, 2026 | 296.10 | 296.10 | 291.00 | 293.85 | 293.85 | -0.39% | 9,600 |
| Oct 5, 2026 | 294.80 | 295.00 | 284.00 | 295.00 | 295.00 | 2.08% | 17,400 |
| Oct 1, 2026 | 292.00 | 295.70 | 280.95 | 289.00 | 289.00 | -2.27% | 26,400 |
| Sep 30, 2026 | 302.00 | 303.95 | 294.80 | 295.70 | 295.70 | -1.43% | 14,400 |
| Sep 29, 2026 | 292.25 | 304.80 | 290.00 | 300.00 | 300.00 | 0.65% | 18,000 |
| Sep 28, 2026 | 295.00 | 305.90 | 292.00 | 298.05 | 298.05 | 0.24% | 19,200 |
| Sep 25, 2026 | 294.75 | 302.50 | 288.10 | 297.35 | 297.35 | 1.90% | 31,800 |
| Sep 24, 2026 | 300.00 | 302.00 | 291.00 | 291.80 | 291.80 | -2.85% | 23,400 |
| Sep 23, 2026 | 305.95 | 309.50 | 300.00 | 300.35 | 300.35 | -1.83% | 60,600 |
| Sep 22, 2026 | 290.00 | 307.80 | 290.00 | 305.95 | 305.95 | 3.50% | 31,200 |
| Sep 21, 2026 | 300.00 | 306.00 | 295.00 | 295.60 | 295.60 | -1.47% | 34,800 |
| Sep 18, 2026 | 302.00 | 303.00 | 299.00 | 300.00 | 300.00 | -0.97% | 13,200 |
| Sep 17, 2026 | 306.35 | 306.35 | 295.50 | 302.95 | 302.95 | -1.11% | 19,800 |
| Sep 16, 2026 | 307.00 | 308.00 | 296.60 | 306.35 | 306.35 | -1.87% | 34,200 |
| Sep 15, 2026 | 301.00 | 313.95 | 300.00 | 312.20 | 312.20 | 4.41% | 103,200 |
| Sep 11, 2026 | 281.00 | 302.00 | 275.05 | 299.00 | 299.00 | 3.28% | 71,400 |
| Sep 10, 2026 | 279.00 | 293.00 | 269.70 | 289.50 | 289.50 | 1.99% | 50,400 |
| Sep 9, 2026 | 280.00 | 293.30 | 280.00 | 283.85 | 283.85 | 1.05% | 20,400 |
| Sep 8, 2026 | 292.00 | 293.00 | 280.90 | 280.90 | 280.90 | -4.99% | 32,400 |
| Sep 7, 2026 | 283.30 | 307.45 | 282.50 | 295.65 | 295.65 | -0.57% | 72,000 |
| Sep 4, 2026 | 304.65 | 304.65 | 297.35 | 297.35 | 297.35 | -5.00% | 29,400 |
| Sep 3, 2026 | 315.00 | 325.00 | 302.00 | 313.00 | 313.00 | -1.36% | 18,000 |
| Sep 2, 2026 | 309.95 | 328.90 | 295.00 | 317.30 | 317.30 | 1.86% | 73,200 |
| Sep 1, 2026 | 305.00 | 319.40 | 296.00 | 311.50 | 311.50 | 7.36% | 245,400 |
| Aug 31, 2026 | 278.00 | 304.90 | 278.00 | 290.15 | 290.15 | 7.88% | 229,200 |
| Aug 28, 2026 | 257.00 | 271.50 | 244.35 | 268.95 | 268.95 | 8.01% | 102,000 |
| Aug 27, 2026 | 252.40 | 252.40 | 242.00 | 249.00 | 249.00 | -1.33% | 34,200 |
| Aug 26, 2026 | 262.00 | 262.00 | 251.65 | 252.35 | 252.35 | -1.98% | 16,200 |
| Aug 25, 2026 | 263.00 | 269.00 | 257.00 | 257.45 | 257.45 | -0.50% | 27,000 |
| Aug 24, 2026 | 270.00 | 271.90 | 258.10 | 258.75 | 258.75 | -2.41% | 24,600 |
| Aug 21, 2026 | 272.00 | 275.00 | 262.00 | 265.15 | 265.15 | -1.14% | 30,000 |
| Aug 20, 2026 | 271.00 | 274.95 | 261.00 | 268.20 | 268.20 | 2.15% | 83,400 |
| Aug 19, 2026 | 231.85 | 270.00 | 229.95 | 262.55 | 262.55 | 15.38% | 149,400 |
| Aug 18, 2026 | 233.05 | 233.05 | 226.00 | 227.55 | 227.55 | -2.36% | 25,200 |
| Aug 17, 2026 | 242.50 | 242.50 | 232.55 | 233.05 | 233.05 | -1.06% | 20,400 |
| Aug 14, 2026 | 234.00 | 237.00 | 233.00 | 235.55 | 235.55 | 1.53% | 22,800 |
| Aug 13, 2026 | 239.95 | 243.85 | 232.00 | 232.00 | 232.00 | -1.02% | 25,200 |
| Aug 12, 2026 | 249.00 | 249.00 | 233.50 | 234.40 | 234.40 | -3.44% | 27,600 |