Baba Food Processing (India) Limited (NSE:BABAFP)
India · Delayed Price · Currency is INR 25.00
-1.25 (-4.76%)
Jun 18, 2026, 12:29 PM IST
NSE:BABAFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.25 | 27.85 | 24.70 | 26.25 | 26.25 | 10.53% | 123,200 |
| Jun 16, 2026 | 19.20 | 23.75 | 17.65 | 23.75 | 23.75 | 19.95% | 203,200 |
| Jun 15, 2026 | 20.10 | 21.45 | 18.20 | 19.80 | 19.80 | -12.97% | 256,000 |
| Jun 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.22% | 1,600 |
| Jun 11, 2026 | 22.55 | 22.75 | 22.55 | 22.70 | 22.70 | -3.40% | 8,000 |
| Jun 10, 2026 | 24.30 | 24.30 | 23.50 | 23.50 | 23.50 | -6.00% | 6,400 |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 1,600 |
| Jun 5, 2026 | 25.00 | 25.00 | 24.00 | 24.90 | 24.90 | -4.41% | 6,400 |
| Jun 2, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 3.17% | 4,800 |
| Jun 1, 2026 | 26.00 | 26.00 | 25.05 | 25.25 | 25.25 | -9.17% | 6,400 |
| May 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.35% | 1,600 |
| May 27, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 1,600 |
| May 26, 2026 | 24.50 | 26.90 | 24.50 | 26.90 | 26.90 | 4.47% | 4,800 |
| May 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | 1,600 |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 3,200 |
| May 20, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | -10.84% | 4,800 |
| May 19, 2026 | 27.45 | 28.60 | 27.45 | 28.60 | 28.60 | 4.00% | 3,200 |
| May 18, 2026 | 24.10 | 27.95 | 24.05 | 27.50 | 27.50 | 4.56% | 9,600 |
| May 15, 2026 | 26.25 | 26.30 | 26.25 | 26.30 | 26.30 | - | 6,400 |
| May 11, 2026 | 27.00 | 27.00 | 26.30 | 26.30 | 26.30 | -2.59% | 3,200 |
| May 5, 2026 | 28.50 | 28.50 | 26.00 | 27.00 | 27.00 | -5.26% | 4,800 |
| Apr 30, 2026 | 27.50 | 28.50 | 27.50 | 28.50 | 28.50 | 3.64% | 9,600 |
| Apr 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,600 |
| Apr 27, 2026 | 27.00 | 27.50 | 25.25 | 27.50 | 27.50 | 1.85% | 14,400 |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 3,200 |
| Apr 17, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -3.34% | 14,400 |
| Apr 15, 2026 | 26.65 | 28.50 | 26.65 | 28.45 | 28.45 | 19.79% | 28,800 |
| Apr 13, 2026 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | -5.38% | 3,200 |
| Apr 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1,600 |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 1,600 |
| Apr 7, 2026 | 24.40 | 25.05 | 24.30 | 25.05 | 25.05 | 2.24% | 16,000 |
| Apr 6, 2026 | 24.80 | 24.80 | 24.00 | 24.50 | 24.50 | 4.70% | 6,400 |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 12.50% | 1,600 |
| Mar 30, 2026 | 21.25 | 21.95 | 20.30 | 20.80 | 20.80 | -1.65% | 24,000 |
| Mar 27, 2026 | 23.20 | 23.25 | 21.15 | 21.15 | 21.15 | -15.40% | 22,400 |
| 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 |