India Markets closed
BSE SENSEX
48,878.54-746.22(-1.50%)Nifty 50
14,371.90-218.45(-1.50%)USD/INR
72.9760+0.0260(+0.0356%)
Bambino Agro Industries Limited (BAMBINO.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
198.10+2.20 (+1.12%)
At close: 3:23PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22-Jan-2021 | 194.00 | 204.65 | 194.00 | 198.10 | 198.10 | 1,384 |
| 21-Jan-2021 | 202.20 | 206.90 | 194.00 | 195.90 | 195.90 | 2,819 |
| 20-Jan-2021 | 202.70 | 208.80 | 199.00 | 203.10 | 203.10 | 7,263 |
| 19-Jan-2021 | 196.25 | 205.00 | 196.25 | 204.35 | 204.35 | 3,445 |
| 18-Jan-2021 | 212.00 | 212.00 | 195.10 | 199.35 | 199.35 | 6,515 |
| 15-Jan-2021 | 208.20 | 211.15 | 205.40 | 207.75 | 207.75 | 1,323 |
| 14-Jan-2021 | 205.00 | 213.95 | 205.00 | 209.80 | 209.80 | 6,030 |
| 13-Jan-2021 | 210.00 | 212.95 | 203.00 | 209.45 | 209.45 | 11,332 |
| 12-Jan-2021 | 209.00 | 216.00 | 208.00 | 210.70 | 210.70 | 1,792 |
| 11-Jan-2021 | 206.00 | 215.00 | 206.00 | 213.00 | 213.00 | 5,755 |
| 08-Jan-2021 | 221.00 | 221.00 | 208.15 | 210.80 | 210.80 | 6,590 |
| 07-Jan-2021 | 218.10 | 221.90 | 211.00 | 213.00 | 213.00 | 8,397 |
| 06-Jan-2021 | 228.95 | 228.95 | 212.00 | 215.30 | 215.30 | 4,259 |
| 05-Jan-2021 | 225.45 | 229.50 | 210.00 | 224.75 | 224.75 | 10,756 |
| 04-Jan-2021 | 217.05 | 229.00 | 217.05 | 223.45 | 223.45 | 2,249 |
| 01-Jan-2021 | 225.95 | 226.00 | 219.05 | 219.70 | 219.70 | 2,172 |
| 31-Dec-2020 | 218.65 | 226.20 | 218.00 | 222.00 | 222.00 | 2,454 |
| 30-Dec-2020 | 225.00 | 234.00 | 215.05 | 221.65 | 221.65 | 4,313 |
| 29-Dec-2020 | 226.70 | 237.00 | 217.25 | 230.15 | 230.15 | 2,808 |
| 28-Dec-2020 | 216.25 | 227.85 | 210.00 | 222.00 | 222.00 | 2,008 |
| 24-Dec-2020 | 231.00 | 231.00 | 221.00 | 222.85 | 222.85 | 1,754 |
| 23-Dec-2020 | 211.05 | 229.60 | 211.05 | 224.00 | 224.00 | 2,747 |
| 22-Dec-2020 | 175.00 | 225.00 | 175.00 | 217.60 | 217.60 | 7,010 |
| 22-Dec-2020 | 1.6 Dividend | |||||
| 21-Dec-2020 | 244.00 | 244.00 | 205.30 | 218.00 | 216.40 | 10,205 |
| 18-Dec-2020 | 242.00 | 242.00 | 230.00 | 240.70 | 238.93 | 15,894 |
| 17-Dec-2020 | 250.90 | 255.00 | 235.10 | 240.20 | 238.44 | 8,421 |
| 16-Dec-2020 | 265.15 | 278.00 | 241.75 | 251.55 | 249.70 | 25,269 |
| 15-Dec-2020 | 248.00 | 269.00 | 235.60 | 265.40 | 263.45 | 22,000 |
| 14-Dec-2020 | 244.00 | 248.00 | 230.05 | 244.75 | 242.95 | 4,917 |
| 11-Dec-2020 | 229.00 | 248.80 | 228.00 | 238.45 | 236.70 | 7,913 |
| 10-Dec-2020 | 226.00 | 229.50 | 212.00 | 226.25 | 224.59 | 8,738 |
| 09-Dec-2020 | 224.90 | 228.00 | 216.00 | 221.90 | 220.27 | 5,286 |
| 08-Dec-2020 | 220.00 | 220.00 | 212.00 | 218.00 | 216.40 | 3,218 |
| 07-Dec-2020 | 216.90 | 217.00 | 212.00 | 215.80 | 214.22 | 3,565 |
| 04-Dec-2020 | 213.95 | 215.00 | 205.55 | 214.35 | 212.78 | 4,843 |
| 03-Dec-2020 | 211.30 | 213.50 | 205.50 | 209.95 | 208.41 | 665 |
| 02-Dec-2020 | 215.00 | 215.00 | 202.10 | 211.05 | 209.50 | 2,637 |
| 01-Dec-2020 | 216.00 | 220.00 | 201.00 | 209.35 | 207.81 | 899 |
| 27-Nov-2020 | 210.00 | 213.00 | 208.00 | 208.05 | 206.52 | 1,774 |
| 26-Nov-2020 | 211.25 | 214.50 | 205.20 | 208.00 | 206.47 | 525 |
| 25-Nov-2020 | 215.00 | 216.00 | 201.00 | 211.25 | 209.70 | 3,659 |
| 24-Nov-2020 | 201.20 | 209.00 | 201.20 | 207.00 | 205.48 | 2,174 |
| 23-Nov-2020 | 213.95 | 213.95 | 195.75 | 201.05 | 199.57 | 2,072 |
| 20-Nov-2020 | 218.00 | 218.00 | 200.00 | 202.10 | 200.62 | 9,428 |
| 19-Nov-2020 | 209.05 | 219.00 | 209.00 | 209.90 | 208.36 | 2,025 |
| 18-Nov-2020 | 204.20 | 225.00 | 204.20 | 210.55 | 209.00 | 4,372 |
| 17-Nov-2020 | 215.70 | 227.90 | 207.00 | 213.00 | 211.44 | 4,265 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 205.00 | 224.80 | 201.60 | 210.05 | 208.51 | 6,424 |
| 12-Nov-2020 | 202.00 | 205.00 | 201.00 | 204.15 | 202.65 | 728 |
| 11-Nov-2020 | 206.70 | 210.00 | 194.10 | 204.85 | 203.35 | 2,705 |
| 10-Nov-2020 | 201.20 | 205.00 | 193.05 | 201.45 | 199.97 | 4,174 |
| 09-Nov-2020 | 201.45 | 207.00 | 201.00 | 204.95 | 203.45 | 3,901 |
| 06-Nov-2020 | 194.50 | 214.00 | 194.40 | 202.00 | 200.52 | 4,135 |
| 05-Nov-2020 | 195.00 | 201.00 | 187.00 | 199.45 | 197.99 | 2,201 |
| 04-Nov-2020 | 186.75 | 195.80 | 186.75 | 188.70 | 187.32 | 544 |
| 03-Nov-2020 | 192.35 | 198.00 | 188.85 | 190.35 | 188.95 | 395 |
| 02-Nov-2020 | 199.00 | 199.00 | 190.25 | 190.75 | 189.35 | 557 |
| 30-Oct-2020 | 192.60 | 202.00 | 189.00 | 198.45 | 196.99 | 5,881 |
| 29-Oct-2020 | 185.55 | 189.95 | 180.00 | 185.25 | 183.89 | 1,176 |
| 28-Oct-2020 | 187.00 | 199.70 | 186.15 | 187.20 | 185.83 | 857 |
| 27-Oct-2020 | 192.75 | 192.80 | 186.80 | 189.40 | 188.01 | 1,421 |
| 26-Oct-2020 | 196.90 | 196.90 | 185.20 | 188.20 | 186.82 | 4,803 |
| 23-Oct-2020 | 193.05 | 196.20 | 193.00 | 196.00 | 194.56 | 353 |
| 22-Oct-2020 | 182.50 | 200.00 | 182.10 | 199.65 | 198.18 | 3,610 |
| 21-Oct-2020 | 199.00 | 199.00 | 185.00 | 188.60 | 187.22 | 531 |
| 20-Oct-2020 | 200.00 | 200.00 | 188.00 | 188.05 | 186.67 | 1,445 |
| 19-Oct-2020 | 181.00 | 202.00 | 181.00 | 199.20 | 197.74 | 2,864 |
| 16-Oct-2020 | 173.00 | 184.95 | 173.00 | 179.10 | 177.79 | 561 |
| 15-Oct-2020 | 182.00 | 183.20 | 165.10 | 174.85 | 173.57 | 4,499 |
| 14-Oct-2020 | 193.00 | 193.00 | 181.70 | 183.55 | 182.20 | 1,711 |
| 13-Oct-2020 | 200.00 | 201.75 | 183.00 | 187.95 | 186.57 | 6,407 |
| 12-Oct-2020 | 190.45 | 204.90 | 190.00 | 198.60 | 197.14 | 7,852 |
| 09-Oct-2020 | 196.95 | 196.95 | 185.00 | 185.50 | 184.14 | 2,689 |
| 08-Oct-2020 | 190.00 | 199.00 | 189.00 | 190.00 | 188.61 | 1,440 |
| 07-Oct-2020 | 183.00 | 197.00 | 183.00 | 190.00 | 188.61 | 1,954 |
| 06-Oct-2020 | 184.90 | 192.90 | 182.80 | 186.65 | 185.28 | 3,681 |
| 05-Oct-2020 | 186.40 | 186.40 | 182.00 | 182.70 | 181.36 | 1,937 |
| 01-Oct-2020 | 189.95 | 189.95 | 181.30 | 185.20 | 183.84 | 1,837 |
| 30-Sep-2020 | 185.00 | 194.90 | 180.00 | 183.20 | 181.86 | 2,726 |
| 29-Sep-2020 | 188.00 | 192.95 | 185.20 | 188.15 | 186.77 | 400 |
| 28-Sep-2020 | 184.00 | 199.95 | 184.00 | 190.40 | 189.00 | 1,766 |
| 25-Sep-2020 | 191.30 | 197.00 | 189.60 | 190.70 | 189.30 | 4,040 |
| 24-Sep-2020 | 192.85 | 192.85 | 190.50 | 190.50 | 189.10 | 222 |
| 23-Sep-2020 | 195.00 | 198.70 | 192.00 | 196.45 | 195.01 | 927 |
| 22-Sep-2020 | 197.05 | 199.90 | 188.00 | 189.10 | 187.71 | 6,674 |
| 21-Sep-2020 | 213.40 | 213.40 | 196.10 | 196.15 | 194.71 | 3,637 |
| 18-Sep-2020 | 212.00 | 213.00 | 206.15 | 210.05 | 208.51 | 2,427 |
| 17-Sep-2020 | 212.90 | 213.00 | 204.80 | 206.15 | 204.64 | 4,892 |
| 16-Sep-2020 | 215.75 | 215.75 | 206.05 | 208.90 | 207.37 | 2,836 |
| 15-Sep-2020 | 215.00 | 216.90 | 210.00 | 211.95 | 210.39 | 989 |
| 14-Sep-2020 | 224.00 | 232.00 | 205.65 | 209.40 | 207.86 | 15,307 |
| 11-Sep-2020 | 225.05 | 234.00 | 214.00 | 215.65 | 214.07 | 5,209 |
| 10-Sep-2020 | 220.00 | 227.95 | 218.00 | 226.05 | 224.39 | 5,500 |
| 09-Sep-2020 | 217.45 | 217.90 | 207.40 | 216.55 | 214.96 | 3,502 |
| 08-Sep-2020 | 214.10 | 219.95 | 212.25 | 215.75 | 214.17 | 856 |
| 07-Sep-2020 | 210.00 | 223.70 | 208.50 | 221.00 | 219.38 | 9,186 |
| 04-Sep-2020 | 206.00 | 222.00 | 202.00 | 212.35 | 210.79 | 5,313 |
| 03-Sep-2020 | 199.35 | 219.00 | 194.50 | 210.10 | 208.56 | 11,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
