Bai-Kakaji Polymers Limited (BOM:544670)
India · Delayed Price · Currency is INR 174.45
+7.50 (4.49%)
At close: Jun 3, 2026
Bai-Kakaji Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 185.10 | 187.00 | 181.00 | 186.95 | 186.95 | 1.05% | 69,000 |
| Apr 23, 2026 | 189.00 | 189.00 | 180.00 | 185.00 | 185.00 | 1.09% | 48,000 |
| Apr 22, 2026 | 172.00 | 187.95 | 172.00 | 183.00 | 183.00 | 7.96% | 58,800 |
| Apr 21, 2026 | 160.40 | 172.00 | 157.00 | 169.50 | 169.50 | 5.74% | 12,000 |
| Apr 20, 2026 | 171.30 | 171.30 | 160.00 | 160.30 | 160.30 | -8.14% | 18,600 |
| Apr 17, 2026 | 179.00 | 179.80 | 173.00 | 174.50 | 174.50 | -1.44% | 8,400 |
| Apr 16, 2026 | 177.90 | 181.05 | 175.00 | 177.05 | 177.05 | 2.97% | 20,400 |
| Apr 15, 2026 | 174.50 | 174.50 | 171.00 | 171.95 | 171.95 | 1.12% | 22,800 |
| Apr 13, 2026 | 166.50 | 174.00 | 166.50 | 170.05 | 170.05 | -0.90% | 2,400 |
| Apr 10, 2026 | 173.70 | 173.70 | 171.60 | 171.60 | 171.60 | -1.21% | 8,400 |
| Apr 9, 2026 | 177.50 | 178.85 | 171.25 | 173.70 | 173.70 | -0.34% | 22,800 |
| Apr 8, 2026 | 179.40 | 189.90 | 173.00 | 174.30 | 174.30 | 2.38% | 90,600 |
| Apr 7, 2026 | 174.50 | 175.00 | 170.00 | 170.25 | 170.25 | 0.15% | 6,000 |
| Apr 6, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Apr 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.41% | 600 |
| Apr 1, 2026 | 178.00 | 178.00 | 169.80 | 174.20 | 174.20 | -1.02% | 64,200 |
| Mar 30, 2026 | 174.80 | 176.00 | 174.80 | 176.00 | 176.00 | 1.18% | 100,800 |
| 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 |