Bai-Kakaji Polymers Limited (BOM:544670)
India · Delayed Price · Currency is INR 265.15
-3.05 (-1.14%)
At close: Aug 21, 2026
Bai-Kakaji Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 67,200 |
| 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 |
| Jul 22, 2026 | 188.55 | 188.55 | 185.05 | 185.20 | 185.20 | -2.17% | 6,000 |
| Jul 21, 2026 | 190.00 | 190.00 | 188.40 | 189.30 | 189.30 | -0.37% | 3,000 |
| Jul 20, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | - | 4,200 |
| Jul 17, 2026 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 1.01% | 7,800 |
| Jul 16, 2026 | 194.75 | 194.75 | 188.00 | 188.10 | 188.10 | -2.72% | 6,000 |
| Jul 15, 2026 | 200.00 | 200.00 | 190.85 | 193.35 | 193.35 | -2.35% | 24,600 |
| Jul 14, 2026 | 198.45 | 201.00 | 195.65 | 198.00 | 198.00 | 1.15% | 28,200 |
| Jul 13, 2026 | 195.00 | 201.00 | 195.00 | 195.75 | 195.75 | 3.35% | 28,200 |
| Jul 10, 2026 | 189.00 | 193.85 | 187.50 | 189.40 | 189.40 | -0.32% | 26,400 |
| Jul 9, 2026 | 184.85 | 191.90 | 184.70 | 190.00 | 190.00 | 2.87% | 25,200 |
| 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 |