Baazar Style Retail Limited (NSE:STYLEBAAZA)
India · Delayed Price · Currency is INR 353.00
+7.80 (2.26%)
May 26, 2026, 3:30 PM IST
Baazar Style Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 342.00 | 355.80 | 342.00 | 351.35 | 351.35 | 1.78% | 305,536 |
| May 25, 2026 | 345.70 | 352.90 | 340.00 | 345.20 | 345.20 | 0.45% | 477,398 |
| May 22, 2026 | 344.00 | 351.00 | 337.90 | 343.65 | 343.65 | 0.19% | 530,946 |
| May 21, 2026 | 354.90 | 365.00 | 341.10 | 343.00 | 343.00 | -3.35% | 273,450 |
| May 20, 2026 | 351.00 | 357.95 | 339.40 | 354.90 | 354.90 | 0.95% | 307,369 |
| May 19, 2026 | 352.00 | 365.00 | 351.55 | 351.55 | 351.55 | -5.00% | 363,911 |
| May 18, 2026 | 387.65 | 392.45 | 342.20 | 370.05 | 370.05 | -5.02% | 887,627 |
| May 15, 2026 | 413.95 | 418.00 | 382.50 | 389.60 | 389.60 | -6.10% | 901,146 |
| May 14, 2026 | 410.00 | 420.40 | 407.35 | 414.90 | 414.90 | 1.62% | 583,135 |
| May 13, 2026 | 393.05 | 427.00 | 386.25 | 408.30 | 408.30 | 4.38% | 3,430,145 |
| May 12, 2026 | 417.00 | 419.00 | 385.15 | 391.15 | 391.15 | -5.94% | 855,014 |
| May 11, 2026 | 413.05 | 420.00 | 407.65 | 415.85 | 415.85 | 0.42% | 1,288,234 |
| May 8, 2026 | 418.50 | 425.25 | 410.30 | 414.10 | 414.10 | -0.68% | 766,341 |
| May 7, 2026 | 413.55 | 422.00 | 408.80 | 416.95 | 416.95 | 0.82% | 702,881 |
| May 6, 2026 | 405.00 | 418.00 | 404.95 | 413.55 | 413.55 | 2.52% | 691,723 |
| May 5, 2026 | 405.10 | 410.95 | 396.95 | 403.40 | 403.40 | -1.21% | 715,808 |
| May 4, 2026 | 404.00 | 424.15 | 399.05 | 408.35 | 408.35 | 5.07% | 2,561,009 |
| Apr 30, 2026 | 379.00 | 397.40 | 372.05 | 388.65 | 388.65 | 2.20% | 1,164,432 |
| Apr 29, 2026 | 389.55 | 393.05 | 377.40 | 380.30 | 380.30 | -2.37% | 405,517 |
| Apr 28, 2026 | 390.90 | 400.70 | 387.00 | 389.55 | 389.55 | -0.35% | 383,458 |
| Apr 27, 2026 | 392.80 | 398.45 | 388.75 | 390.90 | 390.90 | 0.81% | 1,057,606 |
| Apr 24, 2026 | 380.00 | 394.80 | 373.00 | 387.75 | 387.75 | 1.88% | 1,533,960 |
| Apr 23, 2026 | 385.00 | 386.20 | 372.00 | 380.60 | 380.60 | -0.29% | 963,874 |
| Apr 22, 2026 | 346.20 | 393.90 | 346.20 | 381.70 | 381.70 | 9.72% | 4,387,981 |
| Apr 21, 2026 | 338.80 | 354.00 | 336.30 | 347.90 | 347.90 | 2.63% | 780,736 |
| Apr 20, 2026 | 346.00 | 351.95 | 335.00 | 339.00 | 339.00 | 0.28% | 970,212 |
| Apr 17, 2026 | 299.00 | 345.00 | 295.10 | 338.05 | 338.05 | 13.92% | 2,454,217 |
| Apr 16, 2026 | 308.85 | 308.85 | 293.50 | 296.75 | 296.75 | -1.87% | 496,695 |
| Apr 15, 2026 | 296.00 | 305.50 | 296.00 | 302.40 | 302.40 | 3.09% | 244,482 |
| Apr 13, 2026 | 289.00 | 298.95 | 282.00 | 293.35 | 293.35 | 0.88% | 264,912 |
| Apr 10, 2026 | 290.00 | 295.45 | 283.60 | 290.80 | 290.80 | 1.32% | 756,431 |
| Apr 9, 2026 | 295.00 | 297.80 | 285.00 | 287.00 | 287.00 | -2.20% | 549,056 |
| Apr 8, 2026 | 297.00 | 297.70 | 287.60 | 293.45 | 293.45 | 3.20% | 528,851 |
| Apr 7, 2026 | 295.50 | 297.80 | 282.10 | 284.35 | 284.35 | -3.53% | 318,205 |
| Apr 6, 2026 | 307.90 | 308.00 | 287.45 | 294.75 | 294.75 | -2.24% | 793,902 |
| Apr 2, 2026 | 286.40 | 304.10 | 284.05 | 301.50 | 301.50 | 2.39% | 514,113 |
| Apr 1, 2026 | 287.00 | 299.80 | 282.55 | 294.45 | 294.45 | 7.90% | 451,777 |
| Mar 30, 2026 | 285.25 | 291.95 | 269.10 | 272.90 | 272.90 | -5.01% | 294,823 |
| Mar 27, 2026 | 280.50 | 299.00 | 280.50 | 287.30 | 287.30 | 1.79% | 700,258 |
| Mar 25, 2026 | 276.00 | 292.45 | 275.00 | 282.25 | 282.25 | 0.71% | 497,532 |
| Mar 24, 2026 | 254.50 | 284.80 | 247.00 | 280.25 | 280.25 | 13.99% | 1,852,325 |
| Mar 23, 2026 | 240.15 | 250.75 | 229.95 | 245.85 | 245.85 | 1.24% | 689,149 |
| Mar 20, 2026 | 244.15 | 251.20 | 241.10 | 242.85 | 242.85 | -0.04% | 458,666 |
| Mar 19, 2026 | 245.00 | 248.00 | 239.40 | 242.95 | 242.95 | -4.22% | 286,582 |
| Mar 18, 2026 | 243.50 | 261.70 | 240.55 | 253.65 | 253.65 | 5.73% | 1,156,254 |
| Mar 17, 2026 | 243.70 | 245.35 | 235.65 | 239.90 | 239.90 | -0.08% | 684,513 |
| Mar 16, 2026 | 243.95 | 245.65 | 231.15 | 240.10 | 240.10 | -2.26% | 642,237 |
| Mar 13, 2026 | 267.50 | 267.50 | 242.70 | 245.65 | 245.65 | -8.53% | 918,059 |
| Mar 12, 2026 | 274.85 | 274.85 | 264.15 | 268.55 | 268.55 | -2.38% | 206,443 |
| Mar 11, 2026 | 283.00 | 283.15 | 273.40 | 275.10 | 275.10 | -0.02% | 531,430 |