Bella Casa Fashion & Retail Limited (NSE:BELLACASA)
India · Delayed Price · Currency is INR 400.05
+1.50 (0.38%)
At close: Sep 26, 2025
NSE:BELLACASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 390.00 | 403.70 | 390.00 | 400.05 | 400.05 | 0.46% | 5,405 |
| Sep 25, 2025 | 396.05 | 410.00 | 392.05 | 398.20 | 398.20 | -1.84% | 6,950 |
| Sep 24, 2025 | 406.20 | 409.75 | 404.00 | 405.65 | 405.65 | -0.07% | 1,954 |
| Sep 23, 2025 | 417.25 | 417.25 | 405.00 | 405.95 | 405.95 | -2.31% | 5,749 |
| Sep 22, 2025 | 418.55 | 420.00 | 403.30 | 415.55 | 415.55 | 1.25% | 2,618 |
| Sep 19, 2025 | 412.50 | 416.60 | 410.00 | 410.40 | 410.40 | -0.51% | 1,404 |
| Sep 18, 2025 | 414.00 | 418.50 | 404.40 | 412.50 | 412.50 | 1.24% | 5,298 |
| Sep 17, 2025 | 406.40 | 412.10 | 401.55 | 407.45 | 407.45 | 0.26% | 3,632 |
| Sep 16, 2025 | 404.55 | 410.00 | 404.40 | 406.40 | 406.40 | 0.46% | 1,282 |
| Sep 15, 2025 | 410.00 | 411.85 | 404.00 | 404.55 | 404.55 | -0.06% | 2,253 |
| Sep 12, 2025 | 400.00 | 420.00 | 400.00 | 404.80 | 404.80 | 1.48% | 6,081 |
| Sep 11, 2025 | 405.50 | 408.00 | 393.55 | 398.90 | 398.90 | -0.14% | 2,174 |
| Sep 10, 2025 | 404.60 | 407.00 | 395.05 | 399.45 | 399.45 | -0.03% | 4,158 |
| Sep 9, 2025 | 401.15 | 409.15 | 394.65 | 399.55 | 399.55 | 0.87% | 2,990 |
| Sep 8, 2025 | 420.00 | 420.00 | 394.00 | 396.10 | 396.10 | -4.05% | 11,065 |
| Sep 5, 2025 | 415.15 | 427.40 | 408.45 | 412.80 | 410.80 | 0.49% | 1,526 |
| Sep 4, 2025 | 415.00 | 420.85 | 410.00 | 410.80 | 408.81 | -0.44% | 2,035 |
| Sep 3, 2025 | 412.00 | 418.10 | 410.00 | 412.60 | 410.60 | 0.83% | 2,977 |
| Sep 2, 2025 | 419.35 | 419.35 | 407.00 | 409.20 | 407.22 | -0.47% | 5,420 |
| Sep 1, 2025 | 410.10 | 425.85 | 407.30 | 411.15 | 409.16 | -1.04% | 5,064 |
| Aug 29, 2025 | 425.00 | 426.30 | 409.70 | 415.45 | 413.44 | -0.62% | 3,784 |
| Aug 28, 2025 | 400.45 | 424.00 | 397.00 | 418.05 | 416.03 | 3.84% | 10,258 |
| Aug 26, 2025 | 411.40 | 411.40 | 400.00 | 402.60 | 400.65 | -0.67% | 3,995 |
| Aug 25, 2025 | 432.15 | 433.30 | 399.10 | 405.30 | 403.34 | -6.72% | 19,031 |
| Aug 22, 2025 | 406.50 | 464.90 | 404.05 | 434.50 | 432.40 | 6.38% | 48,979 |
| Aug 21, 2025 | 409.20 | 414.00 | 400.80 | 408.45 | 406.47 | 0.81% | 6,193 |
| Aug 20, 2025 | 415.60 | 415.60 | 400.10 | 405.15 | 403.19 | -1.54% | 7,229 |
| Aug 19, 2025 | 403.00 | 414.70 | 398.20 | 411.50 | 409.51 | 2.07% | 6,684 |
| Aug 18, 2025 | 418.90 | 418.95 | 400.00 | 403.15 | 401.20 | -2.51% | 12,642 |
| Aug 14, 2025 | 404.00 | 418.00 | 403.60 | 413.55 | 411.55 | 2.59% | 6,488 |
| Aug 13, 2025 | 377.00 | 411.45 | 375.00 | 403.10 | 401.15 | 5.75% | 12,359 |
| Aug 12, 2025 | 366.95 | 387.80 | 358.65 | 381.20 | 379.35 | 3.86% | 11,641 |
| Aug 11, 2025 | 384.50 | 389.35 | 359.95 | 367.05 | 365.27 | -6.42% | 31,080 |
| Aug 8, 2025 | 410.00 | 410.00 | 380.25 | 392.25 | 390.35 | -6.99% | 31,255 |
| Aug 7, 2025 | 426.45 | 440.90 | 412.25 | 421.75 | 419.71 | 0.05% | 44,056 |
| Aug 6, 2025 | 401.10 | 423.90 | 401.10 | 421.55 | 419.51 | 3.78% | 6,753 |
| Aug 5, 2025 | 411.35 | 412.25 | 402.85 | 406.20 | 404.23 | 1.21% | 2,299 |
| Aug 4, 2025 | 406.80 | 410.65 | 400.00 | 401.35 | 399.41 | -1.97% | 6,358 |
| Aug 1, 2025 | 418.00 | 418.00 | 401.05 | 409.40 | 407.42 | 0.76% | 3,187 |
| Jul 31, 2025 | 400.10 | 411.80 | 397.85 | 406.30 | 404.33 | -1.20% | 5,197 |
| Jul 30, 2025 | 421.00 | 423.00 | 408.30 | 411.25 | 409.26 | -1.21% | 8,572 |
| Jul 29, 2025 | 424.95 | 426.45 | 412.60 | 416.30 | 414.28 | 0.10% | 3,481 |
| Jul 28, 2025 | 429.95 | 429.95 | 413.60 | 415.90 | 413.89 | -1.59% | 5,102 |
| Jul 25, 2025 | 413.30 | 429.50 | 412.00 | 422.60 | 420.55 | 2.25% | 8,784 |
| Jul 24, 2025 | 444.00 | 448.80 | 405.50 | 413.30 | 411.30 | -4.21% | 20,145 |
| Jul 23, 2025 | 427.00 | 436.50 | 425.55 | 431.45 | 429.36 | 0.40% | 5,061 |
| Jul 22, 2025 | 433.95 | 438.65 | 425.60 | 429.75 | 427.67 | -0.67% | 6,592 |
| Jul 21, 2025 | 421.50 | 445.00 | 421.35 | 432.65 | 430.55 | 2.65% | 12,849 |