Bai-Kakaji Polymers Limited (BOM:544670)
India · Delayed Price · Currency is INR 289.00
-6.70 (-2.27%)
At close: Oct 1, 2026
Bai-Kakaji Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 250.00 | 251.95 | 241.55 | 242.75 | 242.75 | -2.27% | 22,800 |
| Aug 10, 2026 | 244.90 | 250.00 | 244.90 | 248.40 | 248.40 | 3.56% | 46,200 |
| Aug 7, 2026 | 237.00 | 244.00 | 233.25 | 239.85 | 239.85 | 0.44% | 22,200 |
| Aug 6, 2026 | 247.25 | 248.00 | 237.00 | 238.80 | 238.80 | -2.89% | 18,000 |
| Aug 5, 2026 | 252.20 | 255.00 | 244.05 | 245.90 | 245.90 | -2.21% | 32,400 |
| Aug 4, 2026 | 246.00 | 258.50 | 246.00 | 251.45 | 251.45 | 1.60% | 63,600 |
| Aug 3, 2026 | 258.80 | 258.80 | 245.00 | 247.50 | 247.50 | -1.71% | 67,800 |
| Jul 31, 2026 | 250.00 | 265.00 | 244.00 | 251.80 | 251.80 | 4.92% | 502,800 |
| Jul 30, 2026 | 200.00 | 240.00 | 198.00 | 240.00 | 240.00 | 20.00% | 1,312,800 |
| Jul 29, 2026 | 195.00 | 200.20 | 194.00 | 200.00 | 200.00 | 6.38% | 27,600 |
| Jul 28, 2026 | 187.50 | 188.00 | 186.00 | 188.00 | 188.00 | -2.08% | 3,000 |
| Jul 27, 2026 | 194.50 | 194.50 | 191.95 | 192.00 | 192.00 | 1.56% | 3,000 |
| Jul 24, 2026 | 181.60 | 190.00 | 181.60 | 189.05 | 189.05 | 2.19% | 5,400 |
| Jul 23, 2026 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.11% | 16,200 |