Bata India Limited (NSE:BATAINDIA)
India · Delayed Price · Currency is INR 1,186.00
+21.00 (1.80%)
Oct 1, 2025, 3:29 PM IST
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,176.00 | 1,193.80 | 1,164.50 | 1,188.10 | 1,188.10 | 1.98% | 147,695 |
| Sep 30, 2025 | 1,168.00 | 1,178.30 | 1,155.00 | 1,165.00 | 1,165.00 | 0.74% | 125,769 |
| 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 |
| Sep 9, 2025 | 1,217.20 | 1,241.50 | 1,203.10 | 1,235.70 | 1,235.70 | 0.65% | 260,943 |
| Sep 8, 2025 | 1,236.90 | 1,249.50 | 1,218.00 | 1,227.70 | 1,227.70 | -1.16% | 575,704 |
| Sep 5, 2025 | 1,244.80 | 1,249.90 | 1,218.10 | 1,242.10 | 1,242.10 | -0.27% | 417,702 |
| Sep 4, 2025 | 1,193.90 | 1,255.00 | 1,169.10 | 1,245.50 | 1,245.50 | 7.15% | 3,055,427 |
| Sep 3, 2025 | 1,160.00 | 1,188.00 | 1,145.00 | 1,162.40 | 1,162.40 | 0.43% | 248,900 |
| Sep 2, 2025 | 1,120.00 | 1,160.00 | 1,117.10 | 1,157.40 | 1,157.40 | 3.76% | 364,334 |
| Sep 1, 2025 | 1,100.00 | 1,122.90 | 1,095.90 | 1,115.50 | 1,115.50 | 1.58% | 104,921 |
| 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 | 1,191.14 | 0.35% | 52,253 |
| Jul 29, 2025 | 1,201.00 | 1,203.20 | 1,187.10 | 1,196.00 | 1,186.97 | -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 | 1,201.76 | 0.47% | 152,777 |
| Jul 23, 2025 | 1,211.00 | 1,214.80 | 1,203.20 | 1,205.20 | 1,196.10 | -0.36% | 88,073 |
| Jul 22, 2025 | 1,214.20 | 1,216.50 | 1,207.30 | 1,209.60 | 1,200.47 | -0.01% | 87,700 |