Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bata India Limited (BATAINDIA.BO)

Compare
1,223.95
-11.40
(-0.92%)
At close: April 17 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,231.101,243.951,222.001,223.951,223.9512,278
Apr 16, 20251,230.351,243.951,228.451,235.351,235.354,925
Apr 15, 20251,232.201,256.001,227.201,230.301,230.308,085
Apr 11, 20251,245.151,248.001,233.001,242.251,242.255,599
Apr 9, 20251,213.751,236.001,201.651,228.601,228.608,900
Apr 8, 20251,190.851,232.751,188.501,214.801,214.8013,582
Apr 7, 20251,150.001,189.001,136.401,182.951,182.9514,858
Apr 4, 20251,221.001,226.351,188.051,210.651,210.658,554
Apr 3, 20251,218.301,234.451,218.301,226.001,226.005,652
Apr 2, 20251,245.401,254.351,219.651,243.001,243.006,461
Apr 1, 20251,195.101,240.001,195.101,229.951,229.954,678
Mar 28, 20251,202.951,224.001,202.951,219.401,219.4021,466
Mar 27, 20251,213.201,219.151,200.201,202.051,202.054,091
Mar 26, 20251,230.901,241.001,209.301,211.801,211.805,499
Mar 25, 20251,236.751,247.001,221.001,229.001,229.0017,631
Mar 24, 20251,263.751,263.751,229.301,236.701,236.7011,994
Mar 21, 20251,271.001,278.101,238.001,243.801,243.807,092
Mar 20, 20251,278.901,291.901,261.901,270.401,270.404,478
Mar 19, 20251,243.651,272.851,229.701,268.201,268.204,252
Mar 18, 20251,219.101,238.001,205.001,235.651,235.657,841
Mar 17, 20251,221.051,239.001,201.451,205.951,205.956,014
Mar 13, 20251,215.051,239.001,215.051,236.401,236.406,928
Mar 12, 20251,200.351,231.601,200.101,229.101,229.106,077
Mar 11, 20251,210.051,214.151,196.401,197.251,197.254,947
Mar 10, 20251,230.001,240.401,211.001,215.951,215.957,784
Mar 7, 20251,250.351,253.301,228.351,233.101,233.103,640
Mar 6, 20251,252.301,261.851,234.051,241.201,241.2010,101
Mar 5, 20251,210.001,242.601,204.801,237.451,237.453,726
Mar 4, 20251,237.801,237.801,202.851,207.851,207.859,787
Mar 3, 20251,222.201,259.201,175.801,237.801,237.8023,477
Feb 28, 20251,278.351,278.351,211.051,222.801,222.805,502
Feb 27, 20251,343.951,343.951,260.001,280.901,280.907,311
Feb 25, 20251,339.851,376.551,334.451,345.801,345.8018,086
Feb 24, 20251,279.901,350.651,279.901,334.451,334.4516,814
Feb 21, 20251,261.251,324.101,261.251,297.651,297.6528,223
Feb 20, 20251,256.001,267.301,246.201,264.201,264.206,799
Feb 19, 20251,280.201,292.001,253.001,256.701,256.707,987
Feb 18, 20251,289.551,295.951,266.451,285.801,285.806,608
Feb 17, 20251,291.051,327.501,281.001,296.251,296.257,613
Feb 14, 20251,333.001,346.701,304.301,319.101,319.105,516
Feb 13, 20251,356.901,360.701,318.101,333.551,333.556,323
Feb 12, 20251,332.051,378.851,332.051,353.751,353.759,144
Feb 11, 20251,353.001,364.801,326.451,342.601,342.6010,926
Feb 10, 20251,334.301,351.251,324.301,339.551,339.556,442
Feb 7, 20251,346.101,360.251,330.001,334.301,334.304,496
Feb 6, 20251,361.951,381.701,352.801,355.951,355.954,970
Feb 5, 20251,375.151,384.101,363.501,368.451,368.458,022
Feb 4, 20251,415.001,419.501,350.601,371.051,371.0520,202
Feb 3, 20251,376.651,425.001,355.001,417.351,417.3527,008
Feb 1, 20251,327.951,384.001,288.401,377.051,377.0538,588
Jan 31, 20251,267.001,299.601,267.001,294.301,294.307,898
Jan 30, 20251,274.001,286.301,254.951,266.801,266.807,043
Jan 29, 20251,234.701,277.201,230.051,263.101,263.105,917
Jan 28, 20251,231.051,267.901,228.001,234.701,234.7011,485
Jan 27, 20251,282.401,282.401,232.001,238.401,238.406,943
Jan 24, 20251,297.951,307.551,278.001,281.301,281.302,255
Jan 23, 20251,284.751,310.001,275.051,300.751,300.756,036
Jan 22, 20251,293.801,293.801,261.751,276.501,276.5013,585
Jan 21, 20251,305.151,313.201,285.801,289.501,289.503,979
Jan 20, 20251,320.051,320.701,300.001,302.601,302.607,230
Jan 17, 20251,307.901,318.101,302.001,310.851,310.852,589
Jan 16, 20251,315.351,321.151,301.001,307.601,307.602,602
Jan 15, 20251,352.451,352.451,305.001,307.801,307.8028,904
Jan 14, 20251,377.951,377.951,333.251,345.501,345.504,312
Jan 13, 20251,422.301,422.301,360.001,363.301,363.3036,447
Jan 10, 20251,391.601,445.351,391.601,426.351,426.356,071
Jan 9, 20251,420.701,434.001,407.151,412.551,412.555,082
Jan 8, 20251,425.851,430.301,388.001,420.701,420.709,934
Jan 7, 20251,420.251,440.451,417.551,424.901,424.908,631
Jan 6, 20251,462.001,476.951,414.401,425.601,425.6033,860
Jan 3, 20251,419.801,465.001,417.001,461.051,461.0513,113
Jan 2, 20251,397.051,429.001,390.901,420.901,420.908,857
Jan 1, 20251,391.951,400.951,372.801,398.251,398.255,109
Dec 31, 20241,381.001,390.551,366.401,375.201,375.205,512
Dec 30, 20241,377.151,399.001,353.601,389.151,389.158,566
Dec 27, 20241,359.951,422.001,348.851,383.201,383.2062,223
Dec 26, 20241,351.651,363.451,340.301,350.501,350.503,901
Dec 24, 20241,341.151,369.351,331.751,363.751,363.754,067
Dec 23, 20241,350.001,353.151,328.301,333.751,333.753,293
Dec 20, 20241,355.051,372.801,335.001,343.051,343.055,416
Dec 19, 20241,361.901,384.351,358.001,367.251,367.257,583
Dec 18, 20241,414.001,414.401,378.051,380.251,380.255,931
Dec 17, 20241,430.751,440.001,410.951,414.001,414.001,996
Dec 16, 20241,433.951,441.001,421.951,434.451,434.4511,207
Dec 13, 20241,443.951,443.951,408.651,433.601,433.602,350
Dec 12, 20241,446.551,447.551,411.601,429.301,429.301,791
Dec 11, 20241,449.951,452.001,428.751,446.551,446.553,929
Dec 10, 20241,442.451,455.951,429.801,434.001,434.002,961
Dec 9, 20241,447.001,457.051,441.451,447.451,447.453,597
Dec 6, 20241,448.951,455.901,435.101,446.151,446.153,685
Dec 5, 20241,449.851,449.851,430.001,435.201,435.203,236
Dec 4, 20241,425.801,447.301,424.051,443.401,443.404,089
Dec 3, 20241,438.801,438.801,410.901,425.801,425.804,791
Dec 2, 20241,412.001,441.701,398.951,432.951,432.9520,365
Nov 29, 20241,364.601,418.551,357.351,411.451,411.458,439
Nov 28, 20241,364.351,383.251,356.151,361.701,361.703,606
Nov 27, 20241,370.001,378.351,358.051,369.501,369.508,665
Nov 26, 20241,328.201,377.801,322.501,365.851,365.8524,045
Nov 25, 20241,305.401,330.001,304.051,322.201,322.207,414
Nov 22, 20241,283.801,305.151,277.551,303.651,303.6510,296
Nov 21, 20241,281.201,291.501,276.251,281.901,281.905,638
Nov 19, 20241,290.001,305.151,280.001,282.601,282.608,979
Nov 18, 20241,300.751,306.801,284.301,288.751,288.7513,896
Nov 14, 20241,330.001,336.851,305.501,307.951,307.957,231
Nov 13, 20241,349.951,349.951,315.251,319.151,319.154,343
Nov 12, 20241,324.201,349.001,324.201,334.301,334.3014,509
Nov 11, 20241,334.901,340.001,321.551,331.301,331.305,775
Nov 8, 20241,355.001,355.001,333.601,334.901,334.905,928
Nov 7, 20241,360.001,360.001,332.601,339.401,339.408,902
Nov 6, 20241,358.001,369.901,352.451,357.301,357.3011,330
Nov 4, 20241,360.901,360.901,330.601,336.901,336.9015,468
Nov 1, 20241,383.001,385.851,351.801,356.901,356.905,868
Oct 31, 20241,363.951,370.001,347.001,355.851,355.8514,641
Oct 29, 20241,366.251,375.201,348.001,360.551,360.559,855
Oct 28, 20241,365.701,385.001,362.701,374.751,374.7514,867
Oct 25, 20241,383.001,391.001,356.851,365.651,365.6518,758
Oct 24, 20241,411.001,411.001,371.901,385.601,385.609,409
Oct 23, 20241,380.901,419.951,375.001,393.851,393.856,723
Oct 22, 20241,423.901,437.401,388.251,394.201,394.2019,534
Oct 21, 20241,464.301,466.401,418.001,432.001,432.008,722
Oct 18, 20241,434.001,468.301,417.951,464.351,464.3560,498
Oct 17, 20241,430.001,442.701,422.001,433.451,433.458,740
Oct 16, 20241,450.051,450.651,419.701,422.651,422.6510,271
Oct 15, 20241,412.801,454.001,412.801,450.051,450.0523,714
Oct 14, 20241,406.001,424.351,392.251,415.801,415.8022,504
Oct 11, 20241,393.801,409.501,389.601,406.151,406.1511,341
Oct 10, 20241,419.951,419.951,388.401,393.751,393.756,349
Oct 9, 20241,400.001,406.351,383.901,403.251,403.2511,984
Oct 8, 20241,355.901,398.001,351.701,391.151,391.1510,494
Oct 7, 20241,370.001,375.451,339.301,353.801,353.8017,804
Oct 4, 20241,364.951,384.751,351.001,365.801,365.8015,426
Oct 3, 20241,398.851,422.601,368.051,374.501,374.5020,420
Oct 1, 20241,444.301,448.551,425.001,427.301,427.302,706
Sep 30, 20241,450.251,464.601,432.301,439.251,439.2518,275
Sep 27, 20241,421.801,461.001,421.801,452.451,452.4512,284
Sep 26, 20241,425.001,428.701,415.001,425.351,425.355,953
Sep 25, 20241,429.001,436.001,407.101,428.351,428.356,074
Sep 24, 20241,428.801,435.951,424.901,427.951,427.9511,757
Sep 23, 20241,435.051,438.151,424.701,428.801,428.8012,278
Sep 20, 20241,430.451,430.801,418.201,426.251,426.253,432
Sep 19, 20241,432.001,447.501,411.701,425.901,425.9015,925
Sep 18, 20241,447.001,450.001,416.001,432.451,432.4512,525
Sep 17, 20241,447.951,447.951,436.951,439.151,439.154,669
Sep 16, 20241,437.251,449.551,437.251,441.751,441.753,937
Sep 13, 20241,428.501,443.551,428.501,437.651,437.654,264
Sep 12, 20241,423.251,431.251,420.001,428.501,428.507,053
Sep 11, 20241,448.851,448.851,414.001,417.351,417.355,028
Sep 10, 20241,435.001,446.351,422.401,430.251,430.2510,765
Sep 9, 20241,419.901,431.001,381.101,428.701,428.7026,353
Sep 6, 20241,436.601,448.751,404.201,406.651,406.6520,088
Sep 5, 20241,445.101,458.251,433.351,439.151,439.1512,799
Sep 4, 20241,451.001,470.001,442.001,447.501,447.5010,730
Sep 3, 20241,461.651,476.001,458.001,468.501,468.5020,645
Sep 2, 20241,459.851,464.001,452.001,460.451,460.455,045
Aug 30, 20241,449.251,461.601,446.001,452.551,452.556,497
Aug 29, 20241,440.101,460.801,430.051,449.251,449.257,732
Aug 28, 20241,454.301,468.301,442.101,449.451,449.4526,810
Aug 26, 20241,453.501,459.201,447.001,450.001,450.0015,653
Aug 23, 20241,447.001,456.451,426.051,452.951,452.9512,143
Aug 22, 20241,422.001,456.201,422.001,446.051,446.059,638
Aug 21, 20241,419.051,427.651,415.151,420.151,420.1512,545
Aug 20, 20241,430.001,433.901,410.751,419.451,419.4515,091
Aug 19, 20241,421.201,453.951,419.001,425.601,425.607,738
Aug 16, 2024 10 Dividend
Aug 16, 20241,390.001,423.801,385.001,419.501,419.5020,672
Aug 14, 20241,412.901,415.401,384.801,389.551,379.5513,097
Aug 13, 20241,415.001,424.701,400.201,403.151,393.0511,410
Aug 12, 20241,442.151,442.151,415.001,418.701,408.496,766
Aug 9, 20241,465.601,466.001,439.051,442.151,431.779,142
Aug 8, 20241,467.001,479.001,450.001,454.351,443.8820,105
Aug 7, 20241,463.851,488.751,440.001,466.101,455.5599,517
Aug 6, 20241,565.001,586.451,507.051,515.201,504.3013,437
Aug 5, 20241,505.001,615.101,505.001,556.601,545.4055,615
Aug 2, 20241,621.951,628.601,597.401,620.301,608.648,384
Aug 1, 20241,601.101,624.851,589.551,618.751,607.1011,347
Jul 31, 2024 12 Dividend
Jul 31, 20241,585.001,606.501,585.001,596.201,584.717,169
Jul 30, 20241,631.701,631.701,584.451,602.951,579.5066,859
Jul 29, 20241,610.051,632.001,605.001,621.901,598.178,945
Jul 26, 20241,589.201,611.351,589.201,607.501,583.987,529
Jul 25, 20241,590.001,619.601,585.301,597.101,573.749,433
Jul 24, 20241,570.001,607.001,562.751,602.301,578.8666,430
Jul 23, 20241,538.951,565.801,501.951,562.751,539.8930,183
Jul 22, 20241,522.201,545.001,503.001,539.451,516.937,526
Jul 19, 20241,524.451,541.351,515.051,522.301,500.037,686
Jul 18, 20241,525.451,553.001,522.551,529.351,506.9836,837
Jul 16, 20241,528.901,543.201,526.051,530.201,507.816,086
Jul 15, 20241,513.351,538.351,513.351,527.651,505.3010,290
Jul 12, 20241,528.801,552.001,513.351,514.551,492.3910,655
Jul 11, 20241,541.401,545.001,521.851,533.801,511.368,811
Jul 10, 20241,515.851,544.901,486.901,539.201,516.6822,602
Jul 9, 20241,535.001,541.701,513.101,514.851,492.6928,157
Jul 8, 20241,507.001,537.101,489.301,533.901,511.4619,395
Jul 5, 20241,514.951,516.401,499.401,507.351,485.3015,525
Jul 4, 20241,500.001,513.151,486.001,508.301,486.2410,126
Jul 3, 20241,498.701,510.001,488.501,492.551,470.7214,443
Jul 2, 20241,509.951,509.951,481.151,493.901,472.0520,919
Jul 1, 20241,521.301,526.351,489.001,495.401,473.5227,231
Jun 28, 20241,431.651,523.001,431.651,513.251,491.11122,103
Jun 27, 20241,449.901,450.901,435.001,442.051,420.9520,821
Jun 26, 20241,459.001,460.451,442.151,445.351,424.215,701
Jun 25, 20241,454.051,475.501,454.051,458.151,436.8216,151
Jun 24, 20241,454.901,466.301,447.551,454.601,433.3220,207
Jun 21, 20241,472.051,481.701,453.401,461.301,439.9211,310
Jun 20, 20241,448.001,475.001,444.951,466.151,444.70201,578
Jun 19, 20241,454.351,468.001,446.501,449.601,428.3924,785
Jun 18, 20241,452.151,466.001,445.651,456.951,435.6427,023
Jun 14, 20241,473.001,473.501,445.151,452.151,430.919,639
Jun 13, 20241,470.001,476.801,460.001,466.351,444.9011,237
Jun 12, 20241,498.451,498.451,455.051,463.551,442.1414,754
Jun 11, 20241,493.701,504.751,470.701,473.951,452.3917,113
Jun 10, 20241,480.851,499.001,465.251,481.751,460.0774,691
Jun 7, 20241,479.101,479.101,455.951,466.451,445.0019,777
Jun 6, 20241,446.051,464.501,417.001,455.951,434.6538,748
Jun 5, 20241,356.001,432.751,342.851,423.801,402.9745,051
Jun 4, 20241,386.001,386.001,269.001,336.301,316.7528,222
Jun 3, 20241,397.001,397.051,360.201,367.601,347.5920,911
May 31, 20241,384.551,398.051,355.001,361.651,341.7356,778
May 30, 20241,364.901,417.551,345.201,372.351,352.27112,668
May 29, 20241,356.801,376.001,350.001,373.501,353.4153,649
May 28, 20241,357.201,364.051,344.201,356.751,336.907,874
May 27, 20241,346.001,362.851,338.551,355.101,335.289,334
May 24, 20241,350.001,355.301,345.051,345.951,326.265,444
May 23, 20241,368.001,368.201,349.001,355.451,335.626,687
May 22, 20241,361.551,373.451,359.151,365.551,345.575,253
May 21, 20241,374.001,384.851,359.251,361.301,341.3911,009
May 17, 20241,338.801,359.851,336.401,353.751,333.9515,342
May 16, 20241,326.501,336.801,322.301,334.301,314.785,105
May 15, 20241,332.501,335.601,322.101,326.451,307.057,983
May 14, 20241,322.401,334.401,318.501,328.151,308.7218,311
May 13, 20241,309.601,319.701,293.651,315.851,296.6011,575
May 10, 20241,303.001,314.451,298.001,307.351,288.229,330
May 9, 20241,328.351,328.351,295.001,297.351,278.3744,810
May 8, 20241,315.151,333.001,315.151,320.751,301.4312,584
May 7, 20241,331.651,341.651,318.401,323.051,303.7016,906
May 6, 20241,338.551,346.501,323.001,330.001,310.5428,056
May 3, 20241,357.001,359.201,330.001,338.451,318.8723,858
May 2, 20241,370.551,375.001,351.001,353.601,333.8013,854
Apr 30, 20241,368.001,373.401,356.951,367.951,347.9436,200
Apr 29, 20241,380.201,380.201,349.001,358.801,338.9218,467
Apr 26, 20241,355.001,387.251,349.951,363.301,343.3623,645
Apr 25, 20241,364.301,364.301,345.901,349.401,329.6611,249
Apr 24, 20241,359.451,368.851,354.801,362.701,342.7745,716
Apr 23, 20241,354.551,356.101,337.051,351.601,331.8320,698
Apr 22, 20241,346.651,347.851,324.651,342.501,322.8679,803
Apr 19, 20241,346.651,346.651,307.801,320.601,301.2867,687
Apr 18, 20241,360.001,368.001,340.151,343.601,323.9440,280