Baba Food Processing (India) Limited (NSE:BABAFP)
India · Delayed Price · Currency is INR 21.15
-3.85 (-15.40%)
Mar 27, 2026, 3:19 PM IST
NSE:BABAFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 22.55 | 25.35 | 22.50 | 25.00 | 25.00 | 8.46% | 41,600 |
| Mar 24, 2026 | 21.00 | 23.90 | 21.00 | 23.05 | 23.05 | 11.08% | 20,800 |
| Mar 23, 2026 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | -4.60% | 12,800 |
| Mar 20, 2026 | 21.75 | 22.50 | 21.75 | 21.75 | 21.75 | -1.14% | 9,600 |
| Mar 19, 2026 | 20.75 | 24.50 | 20.75 | 22.00 | 22.00 | -3.51% | 30,400 |
| Mar 18, 2026 | 24.70 | 24.70 | 22.50 | 22.80 | 22.80 | 4.59% | 16,000 |
| Mar 17, 2026 | 21.70 | 21.85 | 21.70 | 21.80 | 21.80 | 1.16% | 30,400 |
| Mar 16, 2026 | 21.70 | 22.35 | 21.45 | 21.55 | 21.55 | -3.58% | 11,200 |
| Mar 13, 2026 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | -3.66% | 17,600 |
| Mar 12, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -2.93% | 6,400 |
| Mar 11, 2026 | 24.00 | 24.00 | 23.05 | 23.90 | 23.90 | -7.54% | 19,200 |
| Mar 10, 2026 | 25.50 | 25.85 | 21.25 | 25.85 | 25.85 | 3.40% | 4,800 |
| Mar 9, 2026 | 21.40 | 25.00 | 21.40 | 25.00 | 25.00 | -3.10% | 14,400 |
| Mar 5, 2026 | 25.00 | 25.80 | 24.65 | 25.80 | 25.80 | 0.98% | 19,200 |
| Mar 4, 2026 | 24.50 | 25.90 | 24.50 | 25.55 | 25.55 | -0.20% | 11,200 |
| Mar 2, 2026 | 25.25 | 26.00 | 25.25 | 25.60 | 25.60 | 1.39% | 4,800 |
| Feb 27, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 3,200 |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,600 |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.06% | 1,600 |
| Feb 23, 2026 | 26.40 | 26.90 | 26.40 | 26.90 | 26.90 | 1.70% | 8,000 |
| Feb 20, 2026 | 24.65 | 26.45 | 24.65 | 26.45 | 26.45 | - | 6,400 |
| Feb 19, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 2.52% | 3,200 |
| Feb 18, 2026 | 25.25 | 25.80 | 25.25 | 25.80 | 25.80 | 2.18% | 3,200 |
| Feb 13, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | -2.88% | 3,200 |
| Feb 12, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 3.17% | 3,200 |
| Feb 11, 2026 | 24.75 | 25.20 | 24.75 | 25.20 | 25.20 | -1.18% | 3,200 |
| Feb 9, 2026 | 26.05 | 26.05 | 25.50 | 25.50 | 25.50 | -1.92% | 11,200 |
| Feb 6, 2026 | 25.15 | 26.00 | 25.00 | 26.00 | 26.00 | -9.57% | 17,600 |
| Feb 5, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 12.09% | 3,200 |
| Feb 4, 2026 | 25.05 | 25.65 | 25.05 | 25.65 | 25.65 | -1.16% | 14,400 |
| Feb 3, 2026 | 25.40 | 25.95 | 25.30 | 25.95 | 25.95 | 2.98% | 6,400 |
| Feb 2, 2026 | 24.30 | 25.20 | 24.30 | 25.20 | 25.20 | -6.32% | 3,200 |
| Jan 30, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | -5.78% | 6,400 |
| Jan 29, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | 1,600 |
| Jan 28, 2026 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 5.16% | 3,200 |
| Jan 27, 2026 | 28.15 | 28.15 | 27.15 | 27.15 | 27.15 | -3.55% | 4,800 |
| Jan 22, 2026 | 28.90 | 28.95 | 28.15 | 28.15 | 28.15 | -1.57% | 4,800 |
| Jan 21, 2026 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -1.72% | 3,200 |
| Jan 20, 2026 | 29.10 | 29.80 | 29.10 | 29.10 | 29.10 | -6.43% | 6,400 |
| Jan 19, 2026 | 25.60 | 31.15 | 25.60 | 31.10 | 31.10 | 0.97% | 9,600 |
| Jan 14, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.28% | 6,400 |
| Jan 13, 2026 | 31.70 | 31.70 | 31.20 | 31.20 | 31.20 | 0.32% | 4,800 |
| Jan 12, 2026 | 32.00 | 32.00 | 31.00 | 31.10 | 31.10 | -10.89% | 20,800 |
| Jan 7, 2026 | 33.00 | 34.90 | 33.00 | 34.90 | 34.90 | 9.75% | 8,000 |
| Jan 6, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -0.78% | 4,800 |
| Jan 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.16% | 1,600 |
| Jan 2, 2026 | 33.90 | 33.90 | 31.35 | 32.10 | 32.10 | -3.46% | 6,400 |
| Jan 1, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.15% | 1,600 |
| Dec 31, 2025 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 3.90% | 3,200 |
| Dec 30, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 1,600 |