BSE - Delayed Quote INR
Bella Casa Fashion & Retail Limited (BELLACASA.BO)
475.60
-15.10
(-3.08%)
At close: 3:28:33 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 487.45 | 499.00 | 472.00 | 475.60 | 475.60 | 6,744 |
| May 20, 2025 | 494.70 | 505.00 | 483.20 | 490.70 | 490.70 | 4,891 |
| May 19, 2025 | 490.75 | 504.80 | 485.45 | 504.05 | 504.05 | 7,664 |
| May 16, 2025 | 470.60 | 490.00 | 470.60 | 485.45 | 485.45 | 7,147 |
| May 15, 2025 | 478.00 | 490.00 | 465.00 | 470.55 | 470.55 | 8,604 |
| May 14, 2025 | 470.00 | 478.40 | 460.00 | 470.00 | 470.00 | 6,195 |
| May 13, 2025 | 464.35 | 470.00 | 451.10 | 464.05 | 464.05 | 6,081 |
| May 12, 2025 | 450.00 | 481.95 | 441.60 | 462.05 | 462.05 | 22,062 |
| May 9, 2025 | 395.00 | 449.00 | 378.00 | 433.30 | 433.30 | 32,632 |
| May 8, 2025 | 413.00 | 413.00 | 385.00 | 390.10 | 390.10 | 6,975 |
| May 7, 2025 | 399.00 | 417.00 | 350.00 | 403.00 | 403.00 | 22,008 |
| May 6, 2025 | 418.70 | 418.70 | 386.05 | 388.00 | 388.00 | 4,700 |
| May 5, 2025 | 397.60 | 416.80 | 397.60 | 413.80 | 413.80 | 8,253 |
| May 2, 2025 | 393.85 | 399.95 | 390.00 | 395.55 | 395.55 | 1,404 |
| Apr 30, 2025 | 394.40 | 394.95 | 387.05 | 390.05 | 390.05 | 1,733 |
| Apr 29, 2025 | 382.00 | 396.85 | 382.00 | 389.50 | 389.50 | 2,479 |
| Apr 28, 2025 | 399.15 | 409.95 | 383.35 | 387.80 | 387.80 | 6,742 |
| Apr 25, 2025 | 417.00 | 417.00 | 391.25 | 398.95 | 398.95 | 7,396 |
| Apr 24, 2025 | 408.00 | 437.30 | 408.00 | 416.45 | 416.45 | 2,814 |
| Apr 23, 2025 | 446.05 | 446.05 | 425.75 | 429.95 | 429.95 | 4,405 |
| Apr 22, 2025 | 439.85 | 439.85 | 423.15 | 435.05 | 435.05 | 4,938 |
| Apr 21, 2025 | 421.60 | 439.90 | 408.80 | 433.50 | 433.50 | 6,203 |
| Apr 17, 2025 | 410.00 | 416.95 | 401.45 | 408.80 | 408.80 | 3,800 |
| Apr 16, 2025 | 404.00 | 413.00 | 396.30 | 410.90 | 410.90 | 4,015 |
| Apr 15, 2025 | 390.00 | 403.85 | 386.35 | 396.75 | 396.75 | 3,423 |
| Apr 11, 2025 | 389.95 | 391.05 | 377.00 | 381.80 | 381.80 | 5,014 |
| Apr 9, 2025 | 386.40 | 390.95 | 373.00 | 377.30 | 377.30 | 4,143 |
| Apr 8, 2025 | 398.70 | 403.45 | 382.30 | 386.35 | 386.35 | 3,489 |
| Apr 7, 2025 | 350.00 | 394.75 | 350.00 | 391.60 | 391.60 | 2,121 |
| Apr 4, 2025 | 396.00 | 404.90 | 382.00 | 391.70 | 391.70 | 4,648 |
| Apr 3, 2025 | 375.25 | 399.00 | 375.00 | 394.50 | 394.50 | 5,619 |
| Apr 2, 2025 | 388.00 | 399.00 | 367.10 | 375.25 | 375.25 | 9,555 |
| Apr 1, 2025 | 352.00 | 400.00 | 352.00 | 388.85 | 388.85 | 29,592 |
| Mar 28, 2025 | 404.00 | 416.95 | 401.00 | 406.15 | 406.15 | 6,985 |
| Mar 27, 2025 | 404.00 | 425.00 | 395.15 | 404.00 | 404.00 | 6,731 |
| Mar 26, 2025 | 422.70 | 422.70 | 411.00 | 414.65 | 414.65 | 7,888 |
| Mar 25, 2025 | 439.00 | 439.00 | 411.00 | 417.80 | 417.80 | 6,056 |
| Mar 24, 2025 | 430.00 | 449.90 | 425.10 | 431.45 | 431.45 | 190,196 |
| Mar 21, 2025 | 452.00 | 455.00 | 422.50 | 430.95 | 430.95 | 6,441 |
| Mar 20, 2025 | 428.00 | 450.00 | 428.00 | 448.25 | 448.25 | 5,823 |
| Mar 19, 2025 | 439.00 | 439.00 | 412.15 | 429.15 | 429.15 | 14,156 |
| Mar 18, 2025 | 405.10 | 428.00 | 405.10 | 420.45 | 420.45 | 6,244 |
| Mar 17, 2025 | 419.00 | 419.00 | 402.20 | 405.00 | 405.00 | 9,481 |
| Mar 13, 2025 | 416.20 | 422.75 | 405.00 | 409.00 | 409.00 | 4,332 |
| Mar 12, 2025 | 414.00 | 422.45 | 400.00 | 414.15 | 414.15 | 3,205 |
| Mar 11, 2025 | 418.70 | 419.20 | 405.50 | 412.55 | 412.55 | 5,380 |
| Mar 10, 2025 | 459.00 | 459.00 | 420.00 | 429.90 | 429.90 | 9,486 |
| Mar 7, 2025 | 435.00 | 450.00 | 425.05 | 447.35 | 447.35 | 3,172 |
| Mar 6, 2025 | 437.95 | 441.00 | 416.00 | 429.30 | 429.30 | 3,070 |
| Mar 5, 2025 | 423.20 | 449.55 | 414.25 | 433.70 | 433.70 | 5,120 |
| Mar 4, 2025 | 400.00 | 430.00 | 396.00 | 420.25 | 420.25 | 16,284 |
| Mar 3, 2025 | 432.05 | 464.90 | 401.10 | 407.95 | 407.95 | 14,646 |
| Feb 28, 2025 | 462.05 | 491.20 | 435.00 | 456.55 | 456.55 | 4,355 |
| Feb 27, 2025 | 499.95 | 499.95 | 465.20 | 476.20 | 476.20 | 7,162 |
| Feb 25, 2025 | 464.65 | 494.70 | 464.65 | 488.00 | 488.00 | 1,564 |
| Feb 24, 2025 | 489.00 | 505.00 | 453.10 | 474.25 | 474.25 | 4,332 |
| Feb 21, 2025 | 489.95 | 515.00 | 474.50 | 479.50 | 479.50 | 12,083 |
| Feb 20, 2025 | 445.05 | 504.95 | 438.00 | 493.15 | 493.15 | 12,418 |
| Feb 19, 2025 | 434.00 | 480.00 | 411.20 | 447.15 | 447.15 | 6,852 |
| Feb 18, 2025 | 425.10 | 432.50 | 391.95 | 401.75 | 401.75 | 13,549 |
| Feb 17, 2025 | 460.00 | 489.95 | 423.60 | 434.70 | 434.70 | 4,230 |
| Feb 14, 2025 | 470.30 | 477.95 | 441.00 | 450.10 | 450.10 | 3,475 |
| Feb 13, 2025 | 451.00 | 475.50 | 451.00 | 470.30 | 470.30 | 1,886 |
| Feb 12, 2025 | 494.00 | 494.00 | 452.05 | 464.35 | 464.35 | 7,913 |
| Feb 11, 2025 | 480.00 | 480.00 | 425.50 | 472.05 | 472.05 | 17,455 |
| Feb 10, 2025 | 485.00 | 510.00 | 400.00 | 440.30 | 440.30 | 88,976 |
| Feb 7, 2025 | 499.85 | 499.85 | 485.10 | 497.00 | 497.00 | 7,390 |
| Feb 6, 2025 | 518.30 | 519.90 | 501.20 | 505.25 | 505.25 | 11,690 |
| Feb 5, 2025 | 511.40 | 539.95 | 511.40 | 518.30 | 518.30 | 10,127 |
| Feb 4, 2025 | 509.15 | 532.95 | 509.10 | 520.50 | 520.50 | 8,070 |
| Feb 3, 2025 | 509.95 | 513.00 | 480.05 | 506.40 | 506.40 | 10,091 |
| Feb 1, 2025 | 508.00 | 521.00 | 490.20 | 500.85 | 500.85 | 18,201 |
| Jan 31, 2025 | 504.00 | 525.90 | 500.00 | 503.30 | 503.30 | 12,781 |
| Jan 30, 2025 | 497.90 | 529.90 | 497.90 | 506.70 | 506.70 | 7,595 |
| Jan 29, 2025 | 457.05 | 517.65 | 457.05 | 497.90 | 497.90 | 6,340 |
| Jan 28, 2025 | 493.85 | 532.00 | 421.10 | 474.80 | 474.80 | 63,826 |
| Jan 27, 2025 | 560.00 | 564.80 | 485.85 | 493.85 | 493.85 | 11,369 |
| Jan 24, 2025 | 577.85 | 584.95 | 556.10 | 563.05 | 563.05 | 2,828 |
| Jan 23, 2025 | 570.55 | 587.90 | 559.95 | 560.05 | 560.05 | 5,988 |
| Jan 22, 2025 | 576.00 | 604.50 | 565.50 | 570.55 | 570.55 | 6,367 |
| Jan 21, 2025 | 599.90 | 599.90 | 575.50 | 576.00 | 576.00 | 6,892 |
| Jan 20, 2025 | 574.85 | 594.75 | 550.00 | 587.35 | 587.35 | 9,873 |
| Jan 17, 2025 | 565.00 | 574.25 | 550.00 | 566.65 | 566.65 | 17,495 |
| Jan 16, 2025 | 540.95 | 559.00 | 521.40 | 546.95 | 546.95 | 11,876 |
| Jan 15, 2025 | 539.90 | 558.80 | 521.00 | 539.85 | 539.85 | 1,148 |
| Jan 14, 2025 | 503.60 | 547.70 | 502.50 | 545.00 | 545.00 | 3,582 |
| Jan 13, 2025 | 530.05 | 580.00 | 528.00 | 528.60 | 528.60 | 7,739 |
| Jan 10, 2025 | 567.05 | 567.05 | 555.75 | 555.75 | 555.75 | 1,040 |
| Jan 9, 2025 | 585.00 | 585.00 | 567.05 | 567.05 | 567.05 | 2,668 |
| Jan 8, 2025 | 578.00 | 578.45 | 578.00 | 578.45 | 578.45 | 7,401 |
| Jan 7, 2025 | 567.15 | 567.15 | 567.15 | 567.15 | 567.15 | 1,906 |
| Jan 6, 2025 | 556.05 | 556.05 | 556.05 | 556.05 | 556.05 | 5,451 |
| Jan 3, 2025 | 544.80 | 545.15 | 540.00 | 545.15 | 545.15 | 6,548 |
| Jan 2, 2025 | 534.45 | 534.55 | 534.40 | 534.50 | 534.50 | 6,174 |
| Jan 1, 2025 | 503.60 | 524.10 | 503.60 | 524.10 | 524.10 | 6,837 |
| Dec 31, 2024 | 513.85 | 513.85 | 513.85 | 513.85 | 513.85 | 2,199 |
| Dec 30, 2024 | 534.95 | 534.95 | 524.30 | 524.30 | 524.30 | 2,243 |