Bata India Limited (NSE:BATAINDIA)
India
· Delayed Price · Currency is INR 966.95
+6.65 (0.69%)
At close: Dec 5, 2025
Bata India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 960.30 | 969.15 | 953.05 | 966.95 | 966.95 | 0.69% | 75,344 |
| Dec 4, 2025 | 980.00 | 980.00 | 956.90 | 960.30 | 960.30 | -1.75% | 109,365 |
| Dec 3, 2025 | 964.95 | 981.50 | 959.50 | 977.45 | 977.45 | 1.32% | 209,748 |
| Dec 2, 2025 | 972.00 | 975.95 | 960.00 | 964.70 | 964.70 | -0.95% | 182,780 |
| Dec 1, 2025 | 1,000.10 | 1,004.05 | 973.00 | 974.00 | 974.00 | -2.52% | 227,933 |
| Nov 28, 2025 | 1,001.00 | 1,004.10 | 996.60 | 999.20 | 999.20 | -0.09% | 38,495 |
| Nov 27, 2025 | 1,002.80 | 1,006.80 | 998.70 | 1,000.10 | 1,000.10 | -0.02% | 60,118 |
| Nov 26, 2025 | 1,002.30 | 1,006.90 | 998.20 | 1,000.30 | 1,000.30 | -0.60% | 103,203 |
| Nov 25, 2025 | 1,005.70 | 1,008.00 | 997.50 | 1,006.30 | 1,006.30 | 0.06% | 51,119 |
| Nov 24, 2025 | 1,000.40 | 1,010.00 | 996.00 | 1,005.70 | 1,005.70 | 0.53% | 86,070 |
| Nov 21, 2025 | 1,012.00 | 1,012.40 | 996.50 | 1,000.40 | 1,000.40 | -0.89% | 100,679 |
| Nov 20, 2025 | 1,012.00 | 1,024.90 | 1,007.20 | 1,009.40 | 1,009.40 | -0.25% | 125,353 |
| Nov 19, 2025 | 1,017.80 | 1,017.80 | 1,007.60 | 1,011.90 | 1,011.90 | -0.29% | 100,677 |
| Nov 18, 2025 | 1,015.00 | 1,022.40 | 1,006.00 | 1,014.80 | 1,014.80 | 0.02% | 107,835 |
| Nov 17, 2025 | 1,027.10 | 1,029.90 | 1,013.00 | 1,014.60 | 1,014.60 | -1.22% | 187,089 |
| Nov 14, 2025 | 1,046.20 | 1,046.30 | 1,024.00 | 1,027.10 | 1,027.10 | -1.84% | 182,646 |
| Nov 13, 2025 | 1,060.00 | 1,060.00 | 1,044.00 | 1,046.40 | 1,046.40 | -1.05% | 80,430 |
| Nov 12, 2025 | 1,051.00 | 1,060.00 | 1,043.60 | 1,057.50 | 1,057.50 | 1.01% | 80,083 |
| Nov 11, 2025 | 1,051.00 | 1,053.50 | 1,043.50 | 1,046.90 | 1,046.90 | -0.25% | 45,217 |
| Nov 10, 2025 | 1,065.00 | 1,066.10 | 1,047.30 | 1,049.50 | 1,049.50 | -1.17% | 69,700 |
| Nov 7, 2025 | 1,054.90 | 1,069.70 | 1,043.00 | 1,061.90 | 1,061.90 | 1.07% | 74,824 |
| Nov 6, 2025 | 1,065.80 | 1,066.00 | 1,048.20 | 1,050.70 | 1,050.70 | -1.44% | 108,215 |
| Nov 4, 2025 | 1,075.70 | 1,081.30 | 1,063.40 | 1,066.10 | 1,066.10 | -0.41% | 103,588 |
| Nov 3, 2025 | 1,070.60 | 1,073.70 | 1,068.00 | 1,070.50 | 1,070.50 | -0.01% | 100,624 |
| Oct 31, 2025 | 1,070.50 | 1,074.90 | 1,067.80 | 1,070.60 | 1,070.60 | -0.13% | 108,794 |
| Oct 30, 2025 | 1,077.00 | 1,084.30 | 1,069.50 | 1,072.00 | 1,072.00 | -0.46% | 747,697 |
| Oct 29, 2025 | 1,101.00 | 1,102.50 | 1,065.30 | 1,077.00 | 1,077.00 | -2.18% | 924,616 |
| Oct 28, 2025 | 1,110.10 | 1,136.30 | 1,088.00 | 1,101.00 | 1,101.00 | -5.59% | 1,684,085 |
| Oct 27, 2025 | 1,168.00 | 1,195.00 | 1,157.30 | 1,166.20 | 1,166.20 | 0.09% | 159,575 |
| Oct 24, 2025 | 1,168.00 | 1,174.00 | 1,158.60 | 1,165.10 | 1,165.10 | -0.21% | 62,226 |
| Oct 23, 2025 | 1,165.50 | 1,178.50 | 1,161.90 | 1,167.60 | 1,167.60 | 0.18% | 102,170 |
| Oct 21, 2025 | 1,170.00 | 1,170.80 | 1,161.60 | 1,165.50 | 1,165.50 | 0.06% | 11,475 |
| Oct 20, 2025 | 1,155.00 | 1,172.20 | 1,144.30 | 1,164.80 | 1,164.80 | 1.26% | 88,676 |
| Oct 17, 2025 | 1,160.00 | 1,161.00 | 1,140.30 | 1,150.30 | 1,150.30 | 0.23% | 168,640 |
| Oct 16, 2025 | 1,125.10 | 1,151.00 | 1,125.10 | 1,147.70 | 1,147.70 | 2.14% | 165,626 |
| Oct 15, 2025 | 1,126.00 | 1,132.50 | 1,108.30 | 1,123.70 | 1,123.70 | -0.04% | 309,811 |
| Oct 14, 2025 | 1,152.40 | 1,157.80 | 1,117.60 | 1,124.20 | 1,124.20 | -2.16% | 92,363 |
| Oct 13, 2025 | 1,170.00 | 1,175.50 | 1,146.10 | 1,149.00 | 1,149.00 | -1.71% | 71,341 |
| Oct 10, 2025 | 1,175.10 | 1,185.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.28% | 136,224 |
| Oct 9, 2025 | 1,202.00 | 1,202.00 | 1,170.00 | 1,172.30 | 1,172.30 | -2.39% | 116,384 |
| Oct 8, 2025 | 1,218.50 | 1,222.00 | 1,195.20 | 1,201.00 | 1,201.00 | -1.40% | 45,927 |
| Oct 7, 2025 | 1,222.00 | 1,238.00 | 1,207.00 | 1,218.10 | 1,218.10 | -0.18% | 82,257 |
| Oct 6, 2025 | 1,201.00 | 1,229.80 | 1,201.00 | 1,220.30 | 1,220.30 | 0.73% | 106,582 |
| Oct 3, 2025 | 1,188.30 | 1,235.20 | 1,188.30 | 1,211.40 | 1,211.40 | 1.96% | 212,147 |
| Oct 1, 2025 | 1,176.00 | 1,193.80 | 1,164.50 | 1,188.10 | 1,188.10 | 1.98% | 147,367 |
| Sep 30, 2025 | 1,168.00 | 1,178.30 | 1,155.00 | 1,165.00 | 1,165.00 | 0.74% | 125,763 |
| Sep 29, 2025 | 1,185.10 | 1,185.10 | 1,151.00 | 1,156.40 | 1,156.40 | -1.00% | 101,517 |
| Sep 26, 2025 | 1,190.00 | 1,195.20 | 1,165.10 | 1,168.10 | 1,168.10 | -1.44% | 54,586 |
| Sep 25, 2025 | 1,212.00 | 1,218.10 | 1,181.00 | 1,185.20 | 1,185.20 | -2.35% | 68,526 |
| Sep 24, 2025 | 1,222.00 | 1,226.50 | 1,212.00 | 1,213.70 | 1,213.70 | -1.04% | 29,809 |