Bata India Limited (NSE:BATAINDIA)
India · Delayed Price · Currency is INR 1,000.40
-11.50 (-1.14%)
Nov 21, 2025, 3:29 PM IST
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,012.00 | 1,012.40 | 996.50 | 1,000.40 | 1,000.40 | -0.89% | 100,679 |
| Nov 20, 2025 | 1,012.00 | 1,024.90 | 1,007.20 | 1,009.40 | 1,009.40 | -0.25% | 125,353 |
| Nov 19, 2025 | 1,017.80 | 1,017.80 | 1,007.60 | 1,011.90 | 1,011.90 | -0.29% | 100,677 |
| Nov 18, 2025 | 1,015.00 | 1,022.40 | 1,006.00 | 1,014.80 | 1,014.80 | 0.02% | 107,835 |
| Nov 17, 2025 | 1,027.10 | 1,029.90 | 1,013.00 | 1,014.60 | 1,014.60 | -1.22% | 187,089 |
| Nov 14, 2025 | 1,046.20 | 1,046.30 | 1,024.00 | 1,027.10 | 1,027.10 | -1.84% | 182,646 |
| Nov 13, 2025 | 1,060.00 | 1,060.00 | 1,044.00 | 1,046.40 | 1,046.40 | -1.05% | 80,430 |
| Nov 12, 2025 | 1,051.00 | 1,060.00 | 1,043.60 | 1,057.50 | 1,057.50 | 1.01% | 80,083 |
| Nov 11, 2025 | 1,051.00 | 1,053.50 | 1,043.50 | 1,046.90 | 1,046.90 | -0.25% | 45,217 |
| Nov 10, 2025 | 1,065.00 | 1,066.10 | 1,047.30 | 1,049.50 | 1,049.50 | -1.17% | 69,700 |
| Nov 7, 2025 | 1,054.90 | 1,069.70 | 1,043.00 | 1,061.90 | 1,061.90 | 1.07% | 74,824 |
| Nov 6, 2025 | 1,065.80 | 1,066.00 | 1,048.20 | 1,050.70 | 1,050.70 | -1.44% | 108,215 |
| Nov 4, 2025 | 1,075.70 | 1,081.30 | 1,063.40 | 1,066.10 | 1,066.10 | -0.41% | 103,588 |
| Nov 3, 2025 | 1,070.60 | 1,073.70 | 1,068.00 | 1,070.50 | 1,070.50 | -0.01% | 100,624 |
| Oct 31, 2025 | 1,070.50 | 1,074.90 | 1,067.80 | 1,070.60 | 1,070.60 | -0.13% | 108,794 |
| Oct 30, 2025 | 1,077.00 | 1,084.30 | 1,069.50 | 1,072.00 | 1,072.00 | -0.46% | 747,697 |
| Oct 29, 2025 | 1,101.00 | 1,102.50 | 1,065.30 | 1,077.00 | 1,077.00 | -2.18% | 924,616 |
| Oct 28, 2025 | 1,110.10 | 1,136.30 | 1,088.00 | 1,101.00 | 1,101.00 | -5.59% | 1,684,085 |
| Oct 27, 2025 | 1,168.00 | 1,195.00 | 1,157.30 | 1,166.20 | 1,166.20 | 0.09% | 159,575 |
| Oct 24, 2025 | 1,168.00 | 1,174.00 | 1,158.60 | 1,165.10 | 1,165.10 | -0.21% | 62,226 |
| Oct 23, 2025 | 1,165.50 | 1,178.50 | 1,161.90 | 1,167.60 | 1,167.60 | 0.18% | 102,170 |
| Oct 21, 2025 | 1,170.00 | 1,170.80 | 1,161.60 | 1,165.50 | 1,165.50 | 0.06% | 11,475 |
| Oct 20, 2025 | 1,155.00 | 1,172.20 | 1,144.30 | 1,164.80 | 1,164.80 | 1.26% | 88,676 |
| Oct 17, 2025 | 1,160.00 | 1,161.00 | 1,140.30 | 1,150.30 | 1,150.30 | 0.23% | 168,640 |
| Oct 16, 2025 | 1,125.10 | 1,151.00 | 1,125.10 | 1,147.70 | 1,147.70 | 2.14% | 165,626 |
| Oct 15, 2025 | 1,126.00 | 1,132.50 | 1,108.30 | 1,123.70 | 1,123.70 | -0.04% | 309,811 |
| Oct 14, 2025 | 1,152.40 | 1,157.80 | 1,117.60 | 1,124.20 | 1,124.20 | -2.16% | 92,363 |
| Oct 13, 2025 | 1,170.00 | 1,175.50 | 1,146.10 | 1,149.00 | 1,149.00 | -1.71% | 71,341 |
| Oct 10, 2025 | 1,175.10 | 1,185.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.28% | 136,224 |
| Oct 9, 2025 | 1,202.00 | 1,202.00 | 1,170.00 | 1,172.30 | 1,172.30 | -2.39% | 116,384 |
| Oct 8, 2025 | 1,218.50 | 1,222.00 | 1,195.20 | 1,201.00 | 1,201.00 | -1.40% | 45,927 |
| Oct 7, 2025 | 1,222.00 | 1,238.00 | 1,207.00 | 1,218.10 | 1,218.10 | -0.18% | 82,257 |
| Oct 6, 2025 | 1,201.00 | 1,229.80 | 1,201.00 | 1,220.30 | 1,220.30 | 0.73% | 106,582 |
| Oct 3, 2025 | 1,188.30 | 1,235.20 | 1,188.30 | 1,211.40 | 1,211.40 | 1.96% | 212,147 |
| Oct 1, 2025 | 1,176.00 | 1,193.80 | 1,164.50 | 1,188.10 | 1,188.10 | 1.98% | 147,367 |
| Sep 30, 2025 | 1,168.00 | 1,178.30 | 1,155.00 | 1,165.00 | 1,165.00 | 0.74% | 125,763 |
| Sep 29, 2025 | 1,185.10 | 1,185.10 | 1,151.00 | 1,156.40 | 1,156.40 | -1.00% | 101,517 |
| Sep 26, 2025 | 1,190.00 | 1,195.20 | 1,165.10 | 1,168.10 | 1,168.10 | -1.44% | 54,586 |
| Sep 25, 2025 | 1,212.00 | 1,218.10 | 1,181.00 | 1,185.20 | 1,185.20 | -2.35% | 68,526 |
| Sep 24, 2025 | 1,222.00 | 1,226.50 | 1,212.00 | 1,213.70 | 1,213.70 | -1.04% | 29,809 |
| Sep 23, 2025 | 1,228.00 | 1,231.30 | 1,215.00 | 1,226.50 | 1,226.50 | -0.06% | 52,220 |
| Sep 22, 2025 | 1,244.00 | 1,249.50 | 1,221.00 | 1,227.20 | 1,227.20 | -0.85% | 97,018 |
| Sep 19, 2025 | 1,246.00 | 1,255.00 | 1,232.50 | 1,237.70 | 1,237.70 | -0.65% | 229,220 |
| Sep 18, 2025 | 1,260.10 | 1,269.00 | 1,244.00 | 1,245.80 | 1,245.80 | -1.06% | 51,867 |
| Sep 17, 2025 | 1,273.00 | 1,280.90 | 1,253.60 | 1,259.10 | 1,259.10 | -1.17% | 82,193 |
| Sep 16, 2025 | 1,263.50 | 1,278.90 | 1,261.70 | 1,274.00 | 1,274.00 | 0.83% | 221,618 |
| Sep 15, 2025 | 1,260.40 | 1,282.50 | 1,249.10 | 1,263.50 | 1,263.50 | 0.34% | 374,720 |
| Sep 12, 2025 | 1,245.00 | 1,260.00 | 1,235.00 | 1,259.20 | 1,259.20 | 1.32% | 206,109 |
| Sep 11, 2025 | 1,239.70 | 1,248.70 | 1,227.30 | 1,242.80 | 1,242.80 | 0.25% | 100,897 |
| Sep 10, 2025 | 1,240.00 | 1,245.40 | 1,226.50 | 1,239.70 | 1,239.70 | 0.32% | 85,676 |