Baba Food Processing (India) Limited (NSE:BABAFP)
India · Delayed Price · Currency is INR 22.25
+0.15 (0.68%)
Aug 20, 2026, 3:31 PM IST
NSE:BABAFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 23.00 | 23.00 | 22.00 | 22.25 | 22.25 | 0.68% | 6,400 |
| Aug 18, 2026 | 22.50 | 22.50 | 21.60 | 22.10 | 22.10 | -0.45% | 8,000 |
| Aug 14, 2026 | 24.50 | 24.50 | 21.05 | 22.20 | 22.20 | -9.39% | 6,400 |
| Aug 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.26% | 1,600 |
| Aug 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.47% | 1,600 |
| Aug 10, 2026 | 25.65 | 25.65 | 23.85 | 23.85 | 23.85 | -4.60% | 11,200 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 1,600 |
| Aug 5, 2026 | 25.00 | 25.85 | 25.00 | 25.50 | 25.50 | 2.62% | 12,800 |
| Aug 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.40% | 1,600 |
| Jul 31, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 1,600 |
| Jul 28, 2026 | 23.05 | 25.00 | 23.00 | 25.00 | 25.00 | 2.04% | 14,400 |
| Jul 27, 2026 | 23.50 | 25.00 | 23.50 | 24.50 | 24.50 | 2.08% | 4,800 |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | 1,600 |
| Jul 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1,600 |
| Jul 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.92% | 1,600 |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |
| Jul 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | 1,600 |
| Jul 14, 2026 | 23.05 | 24.00 | 23.05 | 23.95 | 23.95 | 5.74% | 4,800 |
| Jul 13, 2026 | 21.75 | 22.65 | 21.75 | 22.65 | 22.65 | -1.52% | 3,200 |
| Jul 10, 2026 | 22.65 | 23.50 | 22.65 | 23.00 | 23.00 | -4.17% | 4,800 |
| Jul 8, 2026 | 24.05 | 24.05 | 22.80 | 24.00 | 24.00 | -6.61% | 8,000 |
| Jul 7, 2026 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | 7.08% | 12,800 |
| Jul 6, 2026 | 23.60 | 24.00 | 22.60 | 24.00 | 24.00 | 2.13% | 8,000 |
| Jul 3, 2026 | 25.20 | 25.20 | 23.50 | 23.50 | 23.50 | - | 3,200 |
| Jul 1, 2026 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -6.00% | 3,200 |
| Jun 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,200 |
| Jun 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,600 |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.66% | 1,600 |
| Jun 24, 2026 | 19.55 | 26.50 | 19.55 | 26.50 | 26.50 | 12.53% | 6,400 |
| Jun 23, 2026 | 24.25 | 24.25 | 23.55 | 23.55 | 23.55 | -2.89% | 4,800 |
| Jun 22, 2026 | 25.80 | 25.80 | 23.65 | 24.25 | 24.25 | -7.27% | 6,400 |
| Jun 19, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 4,800 |
| Jun 18, 2026 | 26.80 | 26.80 | 23.00 | 26.15 | 26.15 | -0.38% | 43,200 |
| 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 |