Batliboi Limited (NSE:BATLIBOI)
India · Delayed Price · Currency is INR 84.28
+1.32 (1.59%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:BATLIBOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 83.06 | 85.95 | 82.41 | 84.28 | 84.28 | 1.59% | 17,309 |
| Sep 22, 2026 | 86.00 | 86.50 | 82.42 | 82.96 | 82.96 | -2.49% | 15,519 |
| Sep 21, 2026 | 81.11 | 85.79 | 81.11 | 85.08 | 85.08 | 4.92% | 52,074 |
| Sep 18, 2026 | 81.80 | 81.89 | 78.11 | 81.09 | 81.09 | 3.00% | 54,989 |
| Sep 17, 2026 | 83.10 | 83.94 | 78.11 | 78.73 | 78.73 | -4.10% | 91,874 |
| Sep 16, 2026 | 84.05 | 84.06 | 81.00 | 82.10 | 82.10 | -2.20% | 38,877 |
| Sep 15, 2026 | 86.00 | 86.00 | 82.50 | 83.95 | 83.95 | -2.28% | 26,108 |
| Sep 11, 2026 | 84.89 | 86.00 | 84.50 | 85.91 | 85.91 | 0.37% | 25,049 |
| Sep 10, 2026 | 87.29 | 88.49 | 85.05 | 85.59 | 85.59 | -1.95% | 27,083 |
| Sep 9, 2026 | 86.85 | 89.66 | 86.26 | 87.29 | 87.29 | -0.39% | 45,812 |
| Sep 8, 2026 | 89.59 | 89.60 | 86.42 | 87.63 | 87.63 | -1.35% | 41,932 |
| Sep 7, 2026 | 92.28 | 92.28 | 88.00 | 88.83 | 88.83 | -2.18% | 71,900 |
| Sep 4, 2026 | 89.90 | 91.94 | 88.88 | 90.81 | 90.81 | 2.74% | 25,336 |
| Sep 3, 2026 | 93.99 | 93.99 | 87.00 | 88.39 | 88.39 | -5.54% | 65,800 |
| Sep 2, 2026 | 85.10 | 94.97 | 85.10 | 93.57 | 93.57 | 9.95% | 122,105 |
| Sep 1, 2026 | 84.70 | 86.96 | 84.70 | 85.10 | 85.10 | -1.41% | 25,746 |
| Aug 31, 2026 | 88.41 | 89.97 | 85.16 | 86.32 | 86.32 | -2.36% | 19,052 |
| Aug 28, 2026 | 85.95 | 90.00 | 84.54 | 88.41 | 88.41 | 3.98% | 35,076 |
| Aug 27, 2026 | 85.50 | 87.38 | 83.60 | 85.03 | 85.03 | -2.07% | 25,630 |
| Aug 26, 2026 | 86.00 | 87.50 | 85.31 | 86.83 | 86.83 | 0.81% | 12,671 |
| Aug 25, 2026 | 87.50 | 88.50 | 85.30 | 86.13 | 86.13 | -1.68% | 20,769 |
| Aug 24, 2026 | 86.69 | 88.00 | 84.36 | 87.60 | 87.60 | 2.73% | 26,076 |
| Aug 21, 2026 | 86.39 | 86.45 | 84.01 | 85.27 | 85.27 | 0.54% | 23,803 |
| Aug 20, 2026 | 86.55 | 87.09 | 84.01 | 84.81 | 84.81 | -0.84% | 32,818 |
| Aug 19, 2026 | 88.72 | 89.00 | 85.00 | 85.53 | 85.53 | -0.37% | 18,057 |
| Aug 18, 2026 | 88.05 | 88.49 | 85.41 | 85.85 | 85.85 | -2.28% | 28,615 |
| Aug 17, 2026 | 90.80 | 90.80 | 87.00 | 87.85 | 87.85 | -1.91% | 36,868 |
| Aug 14, 2026 | 88.45 | 90.40 | 87.25 | 89.56 | 89.56 | 1.51% | 34,795 |
| Aug 13, 2026 | 93.85 | 93.85 | 86.25 | 88.23 | 88.23 | -3.44% | 49,433 |
| Aug 12, 2026 | 85.80 | 93.35 | 85.06 | 91.37 | 91.37 | 8.00% | 363,179 |
| Aug 11, 2026 | 87.89 | 88.99 | 84.01 | 84.60 | 84.60 | -3.61% | 101,301 |
| Aug 10, 2026 | 90.00 | 91.18 | 86.50 | 87.77 | 87.77 | -3.69% | 87,919 |
| Aug 7, 2026 | 101.51 | 104.79 | 89.11 | 91.13 | 91.13 | -11.24% | 491,758 |
| Aug 6, 2026 | 98.00 | 106.50 | 98.00 | 102.67 | 102.67 | 8.88% | 1,102,786 |
| Aug 5, 2026 | 84.99 | 95.20 | 83.50 | 94.30 | 94.30 | 12.24% | 268,727 |
| Aug 4, 2026 | 82.92 | 84.98 | 82.51 | 84.02 | 84.02 | 1.78% | 25,269 |
| Aug 3, 2026 | 82.00 | 83.91 | 82.00 | 82.55 | 82.55 | 0.82% | 8,753 |
| Jul 31, 2026 | 84.91 | 84.91 | 81.35 | 81.88 | 81.88 | 0.13% | 10,359 |
| Jul 30, 2026 | 84.50 | 84.54 | 81.95 | 82.37 | 81.77 | -2.32% | 21,489 |
| Jul 29, 2026 | 85.51 | 85.51 | 82.25 | 84.33 | 83.72 | 1.12% | 21,402 |
| Jul 28, 2026 | 84.49 | 87.00 | 83.05 | 83.40 | 82.79 | -1.26% | 13,552 |
| Jul 27, 2026 | 87.64 | 87.85 | 83.04 | 84.46 | 83.84 | -0.55% | 12,928 |
| Jul 24, 2026 | 87.00 | 87.80 | 83.00 | 84.93 | 84.31 | -2.57% | 26,096 |
| Jul 23, 2026 | 88.88 | 93.69 | 87.00 | 87.17 | 86.54 | -1.22% | 63,776 |
| Jul 22, 2026 | 90.79 | 90.79 | 86.42 | 88.25 | 87.61 | -2.83% | 61,763 |
| Jul 21, 2026 | 82.00 | 92.19 | 81.61 | 90.82 | 90.16 | 11.18% | 449,580 |
| Jul 20, 2026 | 82.60 | 83.25 | 81.21 | 81.69 | 81.09 | -0.07% | 7,525 |
| Jul 17, 2026 | 84.96 | 84.99 | 81.40 | 81.75 | 81.15 | -1.21% | 13,609 |
| Jul 16, 2026 | 83.73 | 84.90 | 82.11 | 82.75 | 82.15 | -1.21% | 16,629 |
| Jul 15, 2026 | 83.21 | 84.50 | 83.21 | 83.76 | 83.15 | 0.70% | 3,837 |