Bata India Limited (NSE:BATAINDIA)
India · Delayed Price · Currency is INR 1,186.20
-5.10 (-0.43%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,191.30 | -0.74% | 52,449 |
| Jul 30, 2025 | 1,198.20 | 1,205.00 | 1,195.70 | 1,200.20 | 1,200.20 | 0.35% | 52,253 |
| Jul 29, 2025 | 1,201.00 | 1,203.20 | 1,187.10 | 1,196.00 | 1,196.00 | -0.18% | 80,803 |
| Jul 28, 2025 | 1,204.80 | 1,207.70 | 1,195.00 | 1,198.20 | 1,198.20 | -0.55% | 64,850 |
| Jul 25, 2025 | 1,215.00 | 1,217.50 | 1,202.00 | 1,204.80 | 1,204.80 | -0.50% | 92,351 |
| Jul 24, 2025 | 1,210.00 | 1,214.50 | 1,205.40 | 1,210.90 | 1,210.90 | 0.47% | 152,777 |
| Jul 23, 2025 | 1,211.00 | 1,214.80 | 1,203.20 | 1,205.20 | 1,205.20 | -0.36% | 88,073 |
| Jul 22, 2025 | 1,214.20 | 1,216.50 | 1,207.30 | 1,209.60 | 1,209.60 | -0.01% | 87,700 |
| Jul 21, 2025 | 1,219.50 | 1,228.90 | 1,207.50 | 1,209.70 | 1,209.70 | -0.80% | 122,879 |
| Jul 18, 2025 | 1,234.40 | 1,235.40 | 1,217.10 | 1,219.50 | 1,219.50 | -0.77% | 73,227 |
| Jul 17, 2025 | 1,244.80 | 1,248.40 | 1,226.00 | 1,229.00 | 1,229.00 | -1.17% | 107,526 |
| Jul 16, 2025 | 1,258.00 | 1,273.10 | 1,240.00 | 1,243.60 | 1,243.60 | -1.24% | 114,124 |
| Jul 15, 2025 | 1,240.90 | 1,272.80 | 1,240.90 | 1,259.20 | 1,259.20 | 1.91% | 144,782 |
| Jul 14, 2025 | 1,239.10 | 1,243.90 | 1,229.90 | 1,235.60 | 1,235.60 | -0.28% | 214,886 |
| Jul 11, 2025 | 1,263.90 | 1,263.90 | 1,232.60 | 1,239.10 | 1,239.10 | -1.98% | 84,786 |
| Jul 10, 2025 | 1,269.50 | 1,284.90 | 1,253.50 | 1,264.10 | 1,264.10 | -0.09% | 149,130 |
| Jul 9, 2025 | 1,250.90 | 1,268.50 | 1,238.40 | 1,265.20 | 1,265.20 | 1.63% | 169,237 |
| Jul 8, 2025 | 1,235.00 | 1,275.00 | 1,233.10 | 1,244.90 | 1,244.90 | 1.35% | 541,704 |
| Jul 7, 2025 | 1,239.10 | 1,251.30 | 1,219.90 | 1,228.30 | 1,228.30 | -0.85% | 182,323 |
| Jul 4, 2025 | 1,233.00 | 1,243.20 | 1,232.30 | 1,238.80 | 1,238.80 | 0.63% | 64,545 |
| Jul 3, 2025 | 1,234.00 | 1,245.00 | 1,227.00 | 1,231.10 | 1,231.10 | 0.14% | 104,015 |
| Jul 2, 2025 | 1,235.00 | 1,236.90 | 1,223.20 | 1,229.40 | 1,229.40 | -0.21% | 60,087 |
| Jul 1, 2025 | 1,221.90 | 1,235.00 | 1,220.00 | 1,232.00 | 1,232.00 | 0.88% | 62,902 |
| Jun 30, 2025 | 1,236.00 | 1,243.50 | 1,218.00 | 1,221.20 | 1,221.20 | -0.81% | 139,106 |
| Jun 27, 2025 | 1,226.50 | 1,234.80 | 1,219.50 | 1,231.20 | 1,231.20 | 0.66% | 87,493 |
| Jun 26, 2025 | 1,218.80 | 1,224.90 | 1,205.20 | 1,223.10 | 1,223.10 | 0.67% | 109,021 |
| Jun 25, 2025 | 1,207.80 | 1,220.00 | 1,202.60 | 1,215.00 | 1,215.00 | 1.11% | 62,381 |
| Jun 24, 2025 | 1,206.20 | 1,209.00 | 1,199.20 | 1,201.70 | 1,201.70 | 0.38% | 63,380 |
| Jun 23, 2025 | 1,195.00 | 1,212.90 | 1,193.50 | 1,197.10 | 1,197.10 | -0.20% | 65,106 |
| Jun 20, 2025 | 1,206.00 | 1,209.80 | 1,196.10 | 1,199.50 | 1,199.50 | -0.32% | 67,016 |
| Jun 19, 2025 | 1,213.00 | 1,215.80 | 1,201.00 | 1,203.40 | 1,203.40 | -0.58% | 34,659 |
| Jun 18, 2025 | 1,218.40 | 1,222.10 | 1,207.10 | 1,210.40 | 1,210.40 | -0.66% | 40,915 |
| Jun 17, 2025 | 1,217.00 | 1,226.60 | 1,212.30 | 1,218.40 | 1,218.40 | 0.13% | 58,384 |
| Jun 16, 2025 | 1,215.90 | 1,219.90 | 1,203.30 | 1,216.80 | 1,216.80 | 0.22% | 52,912 |
| Jun 13, 2025 | 1,206.00 | 1,220.10 | 1,205.00 | 1,214.10 | 1,214.10 | - | 58,602 |
| Jun 12, 2025 | 1,220.20 | 1,231.90 | 1,210.80 | 1,214.10 | 1,214.10 | -0.50% | 98,032 |
| Jun 11, 2025 | 1,226.00 | 1,226.00 | 1,213.30 | 1,220.20 | 1,220.20 | 0.01% | 102,373 |
| Jun 10, 2025 | 1,221.90 | 1,224.00 | 1,216.50 | 1,220.10 | 1,220.10 | 0.11% | 70,957 |
| Jun 9, 2025 | 1,228.90 | 1,230.60 | 1,217.50 | 1,218.80 | 1,218.80 | -0.01% | 136,643 |
| Jun 6, 2025 | 1,210.50 | 1,222.10 | 1,208.90 | 1,218.90 | 1,218.90 | 0.72% | 77,202 |
| Jun 5, 2025 | 1,222.60 | 1,231.10 | 1,200.00 | 1,210.20 | 1,210.20 | -1.01% | 200,790 |
| Jun 4, 2025 | 1,233.90 | 1,237.50 | 1,220.30 | 1,222.60 | 1,222.60 | -0.46% | 79,568 |
| Jun 3, 2025 | 1,260.20 | 1,263.30 | 1,226.00 | 1,228.20 | 1,228.20 | -2.61% | 133,364 |
| Jun 2, 2025 | 1,263.80 | 1,272.90 | 1,251.30 | 1,261.10 | 1,261.10 | -0.21% | 75,922 |
| May 30, 2025 | 1,259.40 | 1,267.00 | 1,251.10 | 1,263.80 | 1,263.80 | 0.35% | 286,925 |
| May 29, 2025 | 1,260.00 | 1,294.20 | 1,246.60 | 1,259.40 | 1,259.40 | -1.36% | 277,303 |
| May 28, 2025 | 1,279.90 | 1,281.90 | 1,260.10 | 1,276.80 | 1,276.80 | -0.15% | 101,887 |
| May 27, 2025 | 1,290.00 | 1,290.00 | 1,266.60 | 1,278.70 | 1,278.70 | -0.50% | 73,024 |
| May 26, 2025 | 1,275.70 | 1,300.70 | 1,273.30 | 1,285.10 | 1,285.10 | 0.74% | 161,428 |