Bata India Limited (NSE:BATAINDIA)
India · Delayed Price · Currency is INR 1,107.00
+27.60 (2.56%)
Aug 29, 2025, 3:30 PM IST
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,090.00 | 1,119.90 | 1,078.10 | 1,098.10 | 1,098.10 | 1.73% | 730,659 |
| Aug 28, 2025 | 1,067.30 | 1,084.30 | 1,065.00 | 1,079.40 | 1,079.40 | 1.35% | 147,499 |
| Aug 26, 2025 | 1,095.10 | 1,097.10 | 1,060.00 | 1,065.00 | 1,065.00 | -2.81% | 171,874 |
| Aug 25, 2025 | 1,110.00 | 1,115.00 | 1,091.10 | 1,095.80 | 1,095.80 | -0.81% | 70,800 |
| Aug 22, 2025 | 1,118.60 | 1,122.90 | 1,101.00 | 1,104.80 | 1,104.80 | -1.23% | 182,667 |
| Aug 21, 2025 | 1,131.00 | 1,136.00 | 1,113.30 | 1,118.60 | 1,118.60 | -1.10% | 104,218 |
| Aug 20, 2025 | 1,150.00 | 1,150.20 | 1,125.60 | 1,131.00 | 1,131.00 | -0.95% | 96,706 |
| Aug 19, 2025 | 1,125.80 | 1,150.00 | 1,101.20 | 1,141.80 | 1,141.80 | 1.92% | 421,958 |
| Aug 18, 2025 | 1,081.00 | 1,133.00 | 1,065.50 | 1,120.30 | 1,120.30 | 6.73% | 969,127 |
| Aug 14, 2025 | 1,096.10 | 1,098.90 | 1,025.10 | 1,049.70 | 1,049.70 | -4.30% | 1,066,139 |
| Aug 13, 2025 | 1,132.10 | 1,135.00 | 1,090.00 | 1,096.90 | 1,096.90 | -3.42% | 361,975 |
| Aug 12, 2025 | 1,172.00 | 1,177.50 | 1,129.50 | 1,135.80 | 1,135.80 | -4.02% | 382,334 |
| Aug 11, 2025 | 1,178.10 | 1,192.00 | 1,175.00 | 1,183.40 | 1,183.40 | 0.11% | 44,912 |
| Aug 8, 2025 | 1,183.40 | 1,187.90 | 1,177.50 | 1,182.10 | 1,182.10 | -0.01% | 20,469 |
| Aug 7, 2025 | 1,182.10 | 1,193.70 | 1,175.50 | 1,182.20 | 1,182.20 | -0.92% | 38,663 |
| Aug 6, 2025 | 1,186.10 | 1,196.00 | 1,173.00 | 1,193.20 | 1,193.20 | 0.54% | 60,955 |
| Aug 5, 2025 | 1,189.80 | 1,190.10 | 1,181.00 | 1,186.80 | 1,186.80 | 0.05% | 39,450 |
| Aug 4, 2025 | 1,198.00 | 1,198.00 | 1,175.20 | 1,186.20 | 1,186.20 | - | 54,500 |
| Aug 1, 2025 | 1,191.20 | 1,195.10 | 1,185.00 | 1,186.20 | 1,186.20 | -0.43% | 36,952 |
| Jul 31, 2025 | 1,195.00 | 1,201.00 | 1,187.00 | 1,191.30 | 1,182.30 | -0.74% | 52,449 |
| Jul 30, 2025 | 1,198.20 | 1,205.00 | 1,195.70 | 1,200.20 | 1,191.13 | 0.35% | 52,253 |
| Jul 29, 2025 | 1,201.00 | 1,203.20 | 1,187.10 | 1,196.00 | 1,186.96 | -0.18% | 80,803 |
| Jul 28, 2025 | 1,204.80 | 1,207.70 | 1,195.00 | 1,198.20 | 1,189.15 | -0.55% | 64,850 |
| Jul 25, 2025 | 1,215.00 | 1,217.50 | 1,202.00 | 1,204.80 | 1,195.70 | -0.50% | 92,351 |
| Jul 24, 2025 | 1,210.00 | 1,214.50 | 1,205.40 | 1,210.90 | 1,201.75 | 0.47% | 152,777 |
| Jul 23, 2025 | 1,211.00 | 1,214.80 | 1,203.20 | 1,205.20 | 1,196.09 | -0.36% | 88,073 |
| Jul 22, 2025 | 1,214.20 | 1,216.50 | 1,207.30 | 1,209.60 | 1,200.46 | -0.01% | 87,700 |
| Jul 21, 2025 | 1,219.50 | 1,228.90 | 1,207.50 | 1,209.70 | 1,200.56 | -0.80% | 122,879 |
| Jul 18, 2025 | 1,234.40 | 1,235.40 | 1,217.10 | 1,219.50 | 1,210.29 | -0.77% | 73,227 |
| Jul 17, 2025 | 1,244.80 | 1,248.40 | 1,226.00 | 1,229.00 | 1,219.72 | -1.17% | 107,526 |
| Jul 16, 2025 | 1,258.00 | 1,273.10 | 1,240.00 | 1,243.60 | 1,234.20 | -1.24% | 114,124 |
| Jul 15, 2025 | 1,240.90 | 1,272.80 | 1,240.90 | 1,259.20 | 1,249.69 | 1.91% | 144,782 |
| Jul 14, 2025 | 1,239.10 | 1,243.90 | 1,229.90 | 1,235.60 | 1,226.27 | -0.28% | 214,886 |
| Jul 11, 2025 | 1,263.90 | 1,263.90 | 1,232.60 | 1,239.10 | 1,229.74 | -1.98% | 84,786 |
| Jul 10, 2025 | 1,269.50 | 1,284.90 | 1,253.50 | 1,264.10 | 1,254.55 | -0.09% | 149,130 |
| Jul 9, 2025 | 1,250.90 | 1,268.50 | 1,238.40 | 1,265.20 | 1,255.64 | 1.63% | 169,237 |
| Jul 8, 2025 | 1,235.00 | 1,275.00 | 1,233.10 | 1,244.90 | 1,235.50 | 1.35% | 541,704 |
| Jul 7, 2025 | 1,239.10 | 1,251.30 | 1,219.90 | 1,228.30 | 1,219.02 | -0.85% | 182,323 |
| Jul 4, 2025 | 1,233.00 | 1,243.20 | 1,232.30 | 1,238.80 | 1,229.44 | 0.63% | 64,545 |
| Jul 3, 2025 | 1,234.00 | 1,245.00 | 1,227.00 | 1,231.10 | 1,221.80 | 0.14% | 104,015 |
| Jul 2, 2025 | 1,235.00 | 1,236.90 | 1,223.20 | 1,229.40 | 1,220.11 | -0.21% | 60,087 |
| Jul 1, 2025 | 1,221.90 | 1,235.00 | 1,220.00 | 1,232.00 | 1,222.69 | 0.88% | 62,902 |
| Jun 30, 2025 | 1,236.00 | 1,243.50 | 1,218.00 | 1,221.20 | 1,211.97 | -0.81% | 139,106 |
| Jun 27, 2025 | 1,226.50 | 1,234.80 | 1,219.50 | 1,231.20 | 1,221.90 | 0.66% | 87,493 |
| Jun 26, 2025 | 1,218.80 | 1,224.90 | 1,205.20 | 1,223.10 | 1,213.86 | 0.67% | 108,979 |
| Jun 25, 2025 | 1,207.80 | 1,220.00 | 1,202.60 | 1,215.00 | 1,205.82 | 1.11% | 62,381 |
| Jun 24, 2025 | 1,206.20 | 1,209.00 | 1,199.20 | 1,201.70 | 1,192.62 | 0.38% | 63,380 |
| Jun 23, 2025 | 1,195.00 | 1,212.90 | 1,193.50 | 1,197.10 | 1,188.06 | -0.20% | 65,106 |
| Jun 20, 2025 | 1,206.00 | 1,209.80 | 1,196.10 | 1,199.50 | 1,190.44 | -0.32% | 67,016 |
| Jun 19, 2025 | 1,213.00 | 1,215.80 | 1,201.00 | 1,203.40 | 1,194.31 | -0.58% | 34,659 |