India Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22-Jan-2021194.00204.65194.00198.10198.101,384
21-Jan-2021202.20206.90194.00195.90195.902,819
20-Jan-2021202.70208.80199.00203.10203.107,263
19-Jan-2021196.25205.00196.25204.35204.353,445
18-Jan-2021212.00212.00195.10199.35199.356,515
15-Jan-2021208.20211.15205.40207.75207.751,323
14-Jan-2021205.00213.95205.00209.80209.806,030
13-Jan-2021210.00212.95203.00209.45209.4511,332
12-Jan-2021209.00216.00208.00210.70210.701,792
11-Jan-2021206.00215.00206.00213.00213.005,755
08-Jan-2021221.00221.00208.15210.80210.806,590
07-Jan-2021218.10221.90211.00213.00213.008,397
06-Jan-2021228.95228.95212.00215.30215.304,259
05-Jan-2021225.45229.50210.00224.75224.7510,756
04-Jan-2021217.05229.00217.05223.45223.452,249
01-Jan-2021225.95226.00219.05219.70219.702,172
31-Dec-2020218.65226.20218.00222.00222.002,454
30-Dec-2020225.00234.00215.05221.65221.654,313
29-Dec-2020226.70237.00217.25230.15230.152,808
28-Dec-2020216.25227.85210.00222.00222.002,008
24-Dec-2020231.00231.00221.00222.85222.851,754
23-Dec-2020211.05229.60211.05224.00224.002,747
22-Dec-2020175.00225.00175.00217.60217.607,010
22-Dec-20201.6 Dividend
21-Dec-2020244.00244.00205.30218.00216.4010,205
18-Dec-2020242.00242.00230.00240.70238.9315,894
17-Dec-2020250.90255.00235.10240.20238.448,421
16-Dec-2020265.15278.00241.75251.55249.7025,269
15-Dec-2020248.00269.00235.60265.40263.4522,000
14-Dec-2020244.00248.00230.05244.75242.954,917
11-Dec-2020229.00248.80228.00238.45236.707,913
10-Dec-2020226.00229.50212.00226.25224.598,738
09-Dec-2020224.90228.00216.00221.90220.275,286
08-Dec-2020220.00220.00212.00218.00216.403,218
07-Dec-2020216.90217.00212.00215.80214.223,565
04-Dec-2020213.95215.00205.55214.35212.784,843
03-Dec-2020211.30213.50205.50209.95208.41665
02-Dec-2020215.00215.00202.10211.05209.502,637
01-Dec-2020216.00220.00201.00209.35207.81899
27-Nov-2020210.00213.00208.00208.05206.521,774
26-Nov-2020211.25214.50205.20208.00206.47525
25-Nov-2020215.00216.00201.00211.25209.703,659
24-Nov-2020201.20209.00201.20207.00205.482,174
23-Nov-2020213.95213.95195.75201.05199.572,072
20-Nov-2020218.00218.00200.00202.10200.629,428
19-Nov-2020209.05219.00209.00209.90208.362,025
18-Nov-2020204.20225.00204.20210.55209.004,372
17-Nov-2020215.70227.90207.00213.00211.444,265
14-Nov-2020------
13-Nov-2020205.00224.80201.60210.05208.516,424
12-Nov-2020202.00205.00201.00204.15202.65728
11-Nov-2020206.70210.00194.10204.85203.352,705
10-Nov-2020201.20205.00193.05201.45199.974,174
09-Nov-2020201.45207.00201.00204.95203.453,901
06-Nov-2020194.50214.00194.40202.00200.524,135
05-Nov-2020195.00201.00187.00199.45197.992,201
04-Nov-2020186.75195.80186.75188.70187.32544
03-Nov-2020192.35198.00188.85190.35188.95395
02-Nov-2020199.00199.00190.25190.75189.35557
30-Oct-2020192.60202.00189.00198.45196.995,881
29-Oct-2020185.55189.95180.00185.25183.891,176
28-Oct-2020187.00199.70186.15187.20185.83857
27-Oct-2020192.75192.80186.80189.40188.011,421
26-Oct-2020196.90196.90185.20188.20186.824,803
23-Oct-2020193.05196.20193.00196.00194.56353
22-Oct-2020182.50200.00182.10199.65198.183,610
21-Oct-2020199.00199.00185.00188.60187.22531
20-Oct-2020200.00200.00188.00188.05186.671,445
19-Oct-2020181.00202.00181.00199.20197.742,864
16-Oct-2020173.00184.95173.00179.10177.79561
15-Oct-2020182.00183.20165.10174.85173.574,499
14-Oct-2020193.00193.00181.70183.55182.201,711
13-Oct-2020200.00201.75183.00187.95186.576,407
12-Oct-2020190.45204.90190.00198.60197.147,852
09-Oct-2020196.95196.95185.00185.50184.142,689
08-Oct-2020190.00199.00189.00190.00188.611,440
07-Oct-2020183.00197.00183.00190.00188.611,954
06-Oct-2020184.90192.90182.80186.65185.283,681
05-Oct-2020186.40186.40182.00182.70181.361,937
01-Oct-2020189.95189.95181.30185.20183.841,837
30-Sep-2020185.00194.90180.00183.20181.862,726
29-Sep-2020188.00192.95185.20188.15186.77400
28-Sep-2020184.00199.95184.00190.40189.001,766
25-Sep-2020191.30197.00189.60190.70189.304,040
24-Sep-2020192.85192.85190.50190.50189.10222
23-Sep-2020195.00198.70192.00196.45195.01927
22-Sep-2020197.05199.90188.00189.10187.716,674
21-Sep-2020213.40213.40196.10196.15194.713,637
18-Sep-2020212.00213.00206.15210.05208.512,427
17-Sep-2020212.90213.00204.80206.15204.644,892
16-Sep-2020215.75215.75206.05208.90207.372,836
15-Sep-2020215.00216.90210.00211.95210.39989
14-Sep-2020224.00232.00205.65209.40207.8615,307
11-Sep-2020225.05234.00214.00215.65214.075,209
10-Sep-2020220.00227.95218.00226.05224.395,500
09-Sep-2020217.45217.90207.40216.55214.963,502
08-Sep-2020214.10219.95212.25215.75214.17856
07-Sep-2020210.00223.70208.50221.00219.389,186
04-Sep-2020206.00222.00202.00212.35210.795,313
03-Sep-2020199.35219.00194.50210.10208.5611,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...