Bella Casa Fashion & Retail Limited (NSE:BELLACASA)
India · Delayed Price · Currency is INR 237.80
+4.75 (2.04%)
May 25, 2026, 9:49 AM IST
NSE:BELLACASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 239.95 | 239.95 | 228.15 | 237.45 | 237.45 | 1.89% | 5,307 |
| May 21, 2026 | 240.00 | 240.00 | 231.35 | 233.05 | 233.05 | -1.50% | 3,452 |
| May 20, 2026 | 235.00 | 239.80 | 227.90 | 236.60 | 236.60 | 0.72% | 7,683 |
| May 19, 2026 | 233.40 | 236.75 | 233.10 | 234.90 | 234.90 | 0.71% | 3,251 |
| May 18, 2026 | 238.90 | 239.90 | 229.50 | 233.25 | 233.25 | -2.47% | 4,845 |
| May 15, 2026 | 241.20 | 246.60 | 236.70 | 239.15 | 239.15 | -1.97% | 7,202 |
| May 14, 2026 | 252.00 | 252.00 | 240.05 | 243.95 | 243.95 | -1.21% | 3,207 |
| May 13, 2026 | 257.50 | 257.50 | 241.95 | 246.95 | 246.95 | -1.83% | 9,913 |
| May 12, 2026 | 258.95 | 259.20 | 250.00 | 251.55 | 251.55 | -2.95% | 5,282 |
| May 11, 2026 | 262.00 | 264.90 | 258.25 | 259.20 | 259.20 | -2.41% | 3,956 |
| May 8, 2026 | 274.80 | 274.80 | 260.10 | 265.60 | 265.60 | -0.75% | 5,879 |
| May 7, 2026 | 269.75 | 288.10 | 264.00 | 267.60 | 267.60 | 1.15% | 11,959 |
| May 6, 2026 | 251.10 | 269.80 | 251.10 | 264.55 | 264.55 | 2.44% | 9,629 |
| May 5, 2026 | 265.00 | 265.00 | 256.85 | 258.25 | 258.25 | -2.47% | 7,552 |
| May 4, 2026 | 264.00 | 276.50 | 259.00 | 264.80 | 264.80 | 1.98% | 9,880 |
| Apr 30, 2026 | 261.00 | 263.81 | 257.00 | 259.66 | 259.66 | 0.57% | 4,450 |
| Apr 29, 2026 | 262.80 | 266.00 | 256.82 | 258.18 | 258.18 | 0.51% | 8,006 |
| Apr 28, 2026 | 267.16 | 267.28 | 255.01 | 256.86 | 256.86 | -2.89% | 9,046 |
| Apr 27, 2026 | 260.76 | 270.00 | 257.91 | 264.50 | 264.50 | 1.43% | 8,056 |
| Apr 24, 2026 | 270.00 | 270.00 | 259.20 | 260.76 | 260.76 | -1.42% | 4,234 |
| Apr 23, 2026 | 274.71 | 277.83 | 261.10 | 264.51 | 264.51 | -1.86% | 8,549 |
| Apr 22, 2026 | 270.00 | 272.85 | 267.10 | 269.51 | 269.51 | 0.71% | 9,353 |
| Apr 21, 2026 | 270.00 | 276.00 | 264.00 | 267.62 | 267.62 | -0.37% | 13,647 |
| Apr 20, 2026 | 296.00 | 296.00 | 266.00 | 268.62 | 268.62 | -6.37% | 29,935 |
| Apr 17, 2026 | 307.70 | 307.70 | 281.00 | 286.90 | 286.90 | -5.24% | 21,404 |
| Apr 16, 2026 | 307.01 | 313.20 | 295.40 | 302.75 | 302.75 | 1.55% | 13,928 |
| Apr 15, 2026 | 284.00 | 303.00 | 282.90 | 298.14 | 298.14 | 5.78% | 9,674 |
| Apr 13, 2026 | 280.00 | 289.00 | 268.00 | 281.85 | 281.85 | -0.91% | 4,529 |
| Apr 10, 2026 | 286.00 | 288.99 | 279.51 | 284.44 | 284.44 | 0.90% | 8,734 |
| Apr 9, 2026 | 283.01 | 287.70 | 278.17 | 281.89 | 281.89 | 0.48% | 3,755 |
| Apr 8, 2026 | 285.00 | 293.90 | 275.20 | 280.55 | 280.55 | 2.36% | 12,022 |
| Apr 7, 2026 | 276.89 | 280.00 | 270.30 | 274.08 | 274.08 | -0.52% | 7,275 |
| Apr 6, 2026 | 262.00 | 279.07 | 249.46 | 275.51 | 275.51 | 10.39% | 63,979 |
| Apr 2, 2026 | 257.95 | 285.00 | 224.98 | 249.57 | 249.57 | -4.88% | 51,327 |
| Apr 1, 2026 | 226.35 | 265.00 | 226.35 | 262.38 | 262.38 | 16.64% | 25,756 |
| Mar 30, 2026 | 243.00 | 244.20 | 220.25 | 224.95 | 224.95 | -8.71% | 13,072 |
| Mar 27, 2026 | 253.00 | 255.00 | 240.10 | 246.40 | 246.40 | -2.95% | 86,369 |
| Mar 25, 2026 | 269.90 | 269.90 | 251.35 | 253.90 | 253.90 | -1.68% | 13,544 |
| Mar 24, 2026 | 265.05 | 266.20 | 255.20 | 258.25 | 258.25 | 0.21% | 8,303 |
| Mar 23, 2026 | 256.05 | 266.80 | 251.45 | 257.70 | 257.70 | -0.66% | 25,524 |
| Mar 20, 2026 | 267.95 | 278.05 | 255.15 | 259.40 | 259.40 | -3.05% | 13,895 |
| Mar 19, 2026 | 270.35 | 275.00 | 258.85 | 267.55 | 267.55 | -0.54% | 26,158 |
| Mar 18, 2026 | 267.80 | 277.35 | 266.50 | 269.00 | 269.00 | 2.48% | 19,285 |
| Mar 17, 2026 | 262.95 | 271.35 | 258.95 | 262.50 | 262.50 | 0.59% | 97,202 |
| Mar 16, 2026 | 274.00 | 280.75 | 255.95 | 260.95 | 260.95 | -3.41% | 38,289 |
| Mar 13, 2026 | 284.80 | 284.80 | 266.10 | 270.15 | 270.15 | -4.66% | 22,669 |
| Mar 12, 2026 | 263.05 | 303.20 | 250.40 | 283.35 | 283.35 | 12.13% | 92,844 |
| Mar 11, 2026 | 267.70 | 267.70 | 249.90 | 252.70 | 252.70 | -3.70% | 5,027 |
| Mar 10, 2026 | 268.05 | 270.00 | 258.00 | 262.40 | 262.40 | 2.84% | 18,746 |
| Mar 9, 2026 | 262.95 | 262.95 | 246.65 | 255.15 | 255.15 | -4.90% | 45,443 |