Bata India Limited (BOM:500043)
India
· Delayed Price · Currency is INR 966.55
+6.45 (0.67%)
At close: Dec 5, 2025
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 960.00 | 969.10 | 953.60 | 966.55 | 966.55 | 0.67% | 3,001 |
| Dec 4, 2025 | 977.50 | 979.20 | 958.50 | 960.10 | 960.10 | -1.78% | 10,747 |
| Dec 3, 2025 | 963.00 | 980.00 | 960.00 | 977.50 | 977.50 | 1.23% | 525,531 |
| Dec 2, 2025 | 970.15 | 975.70 | 961.00 | 965.60 | 965.60 | -0.90% | 17,686 |
| Dec 1, 2025 | 1,000.00 | 1,001.00 | 972.65 | 974.40 | 974.40 | -2.51% | 19,939 |
| Nov 28, 2025 | 1,001.00 | 1,002.25 | 996.05 | 999.50 | 999.50 | -0.17% | 6,251 |
| Nov 27, 2025 | 1,001.20 | 1,006.95 | 999.00 | 1,001.25 | 1,001.25 | - | 10,235 |
| Nov 26, 2025 | 1,005.95 | 1,005.95 | 998.60 | 1,001.20 | 1,001.20 | -0.49% | 3,424 |
| Nov 25, 2025 | 1,001.50 | 1,007.90 | 997.05 | 1,006.15 | 1,006.15 | 0.02% | 5,272 |
| Nov 24, 2025 | 1,002.30 | 1,010.00 | 995.75 | 1,005.95 | 1,005.95 | 0.53% | 9,373 |
| Nov 21, 2025 | 1,011.00 | 1,011.00 | 997.50 | 1,000.60 | 1,000.60 | -0.90% | 16,145 |
| Nov 20, 2025 | 1,018.35 | 1,024.00 | 1,008.05 | 1,009.70 | 1,009.70 | -0.28% | 8,678 |
| Nov 19, 2025 | 1,025.85 | 1,025.85 | 1,008.80 | 1,012.50 | 1,012.50 | -0.15% | 6,088 |
| Nov 18, 2025 | 1,014.10 | 1,020.45 | 1,005.90 | 1,014.00 | 1,014.00 | -0.01% | 5,599 |
| Nov 17, 2025 | 1,028.40 | 1,028.40 | 1,012.60 | 1,014.10 | 1,014.10 | -1.23% | 9,100 |
| Nov 14, 2025 | 1,047.95 | 1,047.95 | 1,025.00 | 1,026.75 | 1,026.75 | -1.97% | 14,004 |
| Nov 13, 2025 | 1,057.50 | 1,060.00 | 1,043.50 | 1,047.40 | 1,047.40 | -0.98% | 8,828 |
| Nov 12, 2025 | 1,050.00 | 1,060.30 | 1,045.05 | 1,057.75 | 1,057.75 | 0.99% | 9,678 |
| Nov 11, 2025 | 1,046.15 | 1,050.70 | 1,043.60 | 1,047.40 | 1,047.40 | -0.18% | 2,968 |
| Nov 10, 2025 | 1,067.95 | 1,067.95 | 1,047.60 | 1,049.30 | 1,049.30 | -1.25% | 10,762 |
| Nov 7, 2025 | 1,050.75 | 1,069.00 | 1,042.00 | 1,062.55 | 1,062.55 | 1.03% | 9,458 |
| Nov 6, 2025 | 1,062.70 | 1,065.20 | 1,049.00 | 1,051.75 | 1,051.75 | -1.45% | 13,894 |
| Nov 4, 2025 | 1,072.05 | 1,079.00 | 1,063.60 | 1,067.25 | 1,067.25 | -0.39% | 12,412 |
| Nov 3, 2025 | 1,068.95 | 1,074.00 | 1,068.00 | 1,071.40 | 1,071.40 | -0.03% | 12,262 |
| Oct 31, 2025 | 1,071.90 | 1,074.80 | 1,067.25 | 1,071.75 | 1,071.75 | -0.01% | 10,241 |
| Oct 30, 2025 | 1,077.35 | 1,082.75 | 1,070.00 | 1,071.90 | 1,071.90 | -0.51% | 20,459 |
| Oct 29, 2025 | 1,106.30 | 1,106.30 | 1,065.45 | 1,077.35 | 1,077.35 | -2.13% | 20,814 |
| Oct 28, 2025 | 1,117.50 | 1,135.00 | 1,090.50 | 1,100.85 | 1,100.85 | -5.93% | 341,848 |
| Oct 27, 2025 | 1,167.10 | 1,183.00 | 1,157.75 | 1,170.20 | 1,170.20 | 0.49% | 3,079 |
| Oct 24, 2025 | 1,170.00 | 1,172.85 | 1,159.00 | 1,164.55 | 1,164.55 | -0.32% | 5,591 |
| Oct 23, 2025 | 1,184.95 | 1,184.95 | 1,160.95 | 1,168.25 | 1,168.25 | 0.26% | 3,510 |
| Oct 21, 2025 | 1,169.00 | 1,171.85 | 1,161.10 | 1,165.25 | 1,165.25 | -0.04% | 2,494 |
| Oct 20, 2025 | 1,155.20 | 1,172.75 | 1,144.30 | 1,165.70 | 1,165.70 | 1.31% | 14,359 |
| Oct 17, 2025 | 1,169.95 | 1,169.95 | 1,141.05 | 1,150.65 | 1,150.65 | 0.34% | 3,174 |
| Oct 16, 2025 | 1,131.00 | 1,150.00 | 1,125.00 | 1,146.75 | 1,146.75 | 2.00% | 6,960 |
| Oct 15, 2025 | 1,139.95 | 1,139.95 | 1,109.15 | 1,124.25 | 1,124.25 | -0.02% | 8,729 |
| Oct 14, 2025 | 1,151.05 | 1,157.85 | 1,118.00 | 1,124.50 | 1,124.50 | -2.20% | 14,761 |
| Oct 13, 2025 | 1,163.85 | 1,171.60 | 1,147.05 | 1,149.80 | 1,149.80 | -1.71% | 6,509 |
| Oct 10, 2025 | 1,176.00 | 1,185.55 | 1,163.95 | 1,169.75 | 1,169.75 | -0.18% | 4,018 |
| Oct 9, 2025 | 1,233.00 | 1,233.00 | 1,170.10 | 1,171.85 | 1,171.85 | -2.41% | 6,337 |
| Oct 8, 2025 | 1,227.35 | 1,227.35 | 1,196.25 | 1,200.80 | 1,200.80 | -1.24% | 1,762 |
| Oct 7, 2025 | 1,218.50 | 1,236.85 | 1,208.45 | 1,215.90 | 1,215.90 | -0.17% | 3,363 |
| Oct 6, 2025 | 1,199.00 | 1,225.50 | 1,199.00 | 1,218.00 | 1,218.00 | 0.60% | 5,067 |
| Oct 3, 2025 | 1,193.15 | 1,235.00 | 1,191.55 | 1,210.75 | 1,210.75 | 1.89% | 9,090 |
| Oct 1, 2025 | 1,177.95 | 1,192.20 | 1,164.65 | 1,188.25 | 1,188.25 | 2.00% | 48,302 |
| Sep 30, 2025 | 1,160.05 | 1,177.60 | 1,155.90 | 1,164.90 | 1,164.90 | 0.48% | 8,427 |
| Sep 29, 2025 | 1,177.65 | 1,180.80 | 1,152.00 | 1,159.35 | 1,159.35 | -0.70% | 5,515 |
| Sep 26, 2025 | 1,187.05 | 1,193.30 | 1,165.00 | 1,167.50 | 1,167.50 | -1.75% | 10,771 |
| Sep 25, 2025 | 1,212.90 | 1,216.20 | 1,181.00 | 1,188.30 | 1,188.30 | -1.98% | 6,104 |
| Sep 24, 2025 | 1,224.95 | 1,227.75 | 1,211.35 | 1,212.25 | 1,212.25 | -1.11% | 5,771 |