India markets open in 22 minutes
BSE SENSEX
37,668.42-65.66(-0.17%)Nifty 50
11,131.85-21.80(-0.20%)Dow
26,763.13-525.05(-1.92%)
Bambino Agro Industries Limited (BAMBINO.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
196.45+7.35 (+3.89%)
At close: 3:58PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23-Sep-2020 | 195.00 | 198.70 | 192.00 | 196.45 | 196.45 | 927 |
| 22-Sep-2020 | 197.05 | 199.90 | 188.00 | 189.10 | 189.10 | 6,674 |
| 21-Sep-2020 | 213.40 | 213.40 | 196.10 | 196.15 | 196.15 | 3,637 |
| 18-Sep-2020 | 212.00 | 213.00 | 206.15 | 210.05 | 210.05 | 2,427 |
| 17-Sep-2020 | 212.90 | 213.00 | 204.80 | 206.15 | 206.15 | 4,892 |
| 16-Sep-2020 | 215.75 | 215.75 | 206.05 | 208.90 | 208.90 | 2,836 |
| 15-Sep-2020 | 215.00 | 216.90 | 210.00 | 211.95 | 211.95 | 989 |
| 14-Sep-2020 | 224.00 | 232.00 | 205.65 | 209.40 | 209.40 | 15,307 |
| 11-Sep-2020 | 225.05 | 234.00 | 214.00 | 215.65 | 215.65 | 5,209 |
| 10-Sep-2020 | 220.00 | 227.95 | 218.00 | 226.05 | 226.05 | 5,500 |
| 09-Sep-2020 | 217.45 | 217.90 | 207.40 | 216.55 | 216.55 | 3,502 |
| 08-Sep-2020 | 214.10 | 219.95 | 212.25 | 215.75 | 215.75 | 856 |
| 07-Sep-2020 | 210.00 | 223.70 | 208.50 | 221.00 | 221.00 | 9,186 |
| 04-Sep-2020 | 206.00 | 222.00 | 202.00 | 212.35 | 212.35 | 5,313 |
| 03-Sep-2020 | 199.35 | 219.00 | 194.50 | 210.10 | 210.10 | 11,600 |
| 02-Sep-2020 | 188.00 | 204.90 | 168.75 | 199.35 | 199.35 | 5,354 |
| 01-Sep-2020 | 175.00 | 205.90 | 175.00 | 186.30 | 186.30 | 4,341 |
| 31-Aug-2020 | 195.25 | 204.00 | 184.05 | 191.70 | 191.70 | 13,956 |
| 28-Aug-2020 | 211.00 | 215.00 | 200.00 | 204.45 | 204.45 | 5,289 |
| 27-Aug-2020 | 218.30 | 218.30 | 201.00 | 209.65 | 209.65 | 5,998 |
| 26-Aug-2020 | 231.00 | 231.00 | 211.00 | 215.75 | 215.75 | 13,708 |
| 25-Aug-2020 | 228.00 | 239.80 | 219.30 | 225.55 | 225.55 | 18,788 |
| 24-Aug-2020 | 215.95 | 228.70 | 204.00 | 228.00 | 228.00 | 30,815 |
| 21-Aug-2020 | 214.10 | 220.00 | 206.00 | 210.50 | 210.50 | 10,200 |
| 20-Aug-2020 | 200.10 | 225.90 | 195.30 | 216.65 | 216.65 | 31,437 |
| 19-Aug-2020 | 199.70 | 219.90 | 185.65 | 208.55 | 208.55 | 55,188 |
| 18-Aug-2020 | 169.80 | 201.60 | 164.00 | 195.55 | 195.55 | 73,948 |
| 17-Aug-2020 | 165.50 | 172.00 | 163.00 | 168.00 | 168.00 | 5,267 |
| 14-Aug-2020 | 155.65 | 180.80 | 151.20 | 164.55 | 164.55 | 15,934 |
| 13-Aug-2020 | 150.25 | 154.00 | 150.25 | 152.10 | 152.10 | 1,794 |
| 12-Aug-2020 | 150.15 | 157.55 | 149.25 | 150.25 | 150.25 | 9,816 |
| 11-Aug-2020 | 151.25 | 158.00 | 148.50 | 152.25 | 152.25 | 3,490 |
| 10-Aug-2020 | 159.95 | 159.95 | 150.00 | 151.50 | 151.50 | 5,474 |
| 07-Aug-2020 | 159.80 | 159.80 | 154.80 | 156.45 | 156.45 | 4,607 |
| 06-Aug-2020 | 160.00 | 164.95 | 148.00 | 158.10 | 158.10 | 10,879 |
| 05-Aug-2020 | 160.00 | 161.65 | 151.00 | 156.50 | 156.50 | 5,559 |
| 04-Aug-2020 | 154.00 | 160.90 | 154.00 | 154.75 | 154.75 | 2,843 |
| 03-Aug-2020 | 161.95 | 161.95 | 152.00 | 153.65 | 153.65 | 2,376 |
| 31-Jul-2020 | 164.05 | 164.05 | 151.00 | 155.75 | 155.75 | 8,987 |
| 30-Jul-2020 | 170.05 | 174.95 | 165.65 | 168.50 | 168.50 | 3,678 |
| 29-Jul-2020 | 167.70 | 174.00 | 167.70 | 170.15 | 170.15 | 1,680 |
| 28-Jul-2020 | 165.35 | 171.75 | 165.30 | 167.60 | 167.60 | 1,393 |
| 27-Jul-2020 | 179.00 | 179.00 | 166.10 | 169.35 | 169.35 | 1,243 |
| 24-Jul-2020 | 165.00 | 174.80 | 165.00 | 170.50 | 170.50 | 4,650 |
| 23-Jul-2020 | 168.00 | 175.75 | 165.00 | 166.70 | 166.70 | 3,134 |
| 22-Jul-2020 | 184.00 | 185.00 | 170.00 | 174.10 | 174.10 | 3,226 |
| 21-Jul-2020 | 172.00 | 187.00 | 170.00 | 178.65 | 178.65 | 16,934 |
| 20-Jul-2020 | 147.00 | 171.45 | 141.10 | 170.20 | 170.20 | 23,665 |
| 17-Jul-2020 | 147.00 | 147.00 | 136.85 | 142.90 | 142.90 | 2,134 |
| 16-Jul-2020 | 136.60 | 143.90 | 136.60 | 139.00 | 139.00 | 693 |
| 15-Jul-2020 | 147.50 | 159.40 | 135.10 | 137.75 | 137.75 | 4,360 |
| 14-Jul-2020 | 143.00 | 143.00 | 137.00 | 137.40 | 137.40 | 2,406 |
| 13-Jul-2020 | 146.95 | 150.05 | 132.00 | 137.60 | 137.60 | 4,437 |
| 10-Jul-2020 | 152.75 | 152.75 | 142.10 | 146.75 | 146.75 | 2,514 |
| 09-Jul-2020 | 149.00 | 149.90 | 144.75 | 146.05 | 146.05 | 2,320 |
| 08-Jul-2020 | 155.95 | 160.00 | 146.55 | 149.45 | 149.45 | 1,831 |
| 07-Jul-2020 | 150.50 | 155.95 | 150.25 | 152.10 | 152.10 | 2,541 |
| 06-Jul-2020 | 162.30 | 166.95 | 152.10 | 153.55 | 153.55 | 3,583 |
| 03-Jul-2020 | 175.50 | 175.50 | 158.50 | 161.70 | 161.70 | 4,301 |
| 02-Jul-2020 | 165.50 | 169.00 | 162.00 | 163.85 | 163.85 | 792 |
| 01-Jul-2020 | 157.60 | 170.00 | 157.00 | 165.35 | 165.35 | 4,872 |
| 30-Jun-2020 | 157.60 | 162.00 | 156.50 | 160.00 | 160.00 | 4,207 |
| 29-Jun-2020 | 160.00 | 164.45 | 156.30 | 161.35 | 161.35 | 1,619 |
| 26-Jun-2020 | 164.10 | 168.50 | 160.00 | 162.60 | 162.60 | 5,912 |
| 25-Jun-2020 | 169.60 | 169.60 | 164.00 | 166.55 | 166.55 | 1,523 |
| 24-Jun-2020 | 178.00 | 180.00 | 157.00 | 167.45 | 167.45 | 7,015 |
| 23-Jun-2020 | 162.00 | 178.00 | 160.00 | 174.40 | 174.40 | 14,885 |
| 22-Jun-2020 | 163.50 | 163.50 | 155.10 | 159.50 | 159.50 | 5,440 |
| 19-Jun-2020 | 161.00 | 171.50 | 156.10 | 159.60 | 159.60 | 11,455 |
| 18-Jun-2020 | 161.00 | 163.40 | 152.80 | 154.85 | 154.85 | 12,272 |
| 17-Jun-2020 | 137.95 | 164.40 | 129.15 | 155.70 | 155.70 | 46,889 |
| 16-Jun-2020 | 144.00 | 145.50 | 135.00 | 137.95 | 137.95 | 8,625 |
| 15-Jun-2020 | 127.95 | 139.65 | 127.95 | 134.40 | 134.40 | 13,672 |
| 12-Jun-2020 | 125.00 | 130.00 | 125.00 | 127.20 | 127.20 | 2,572 |
| 11-Jun-2020 | 143.90 | 143.90 | 130.10 | 131.65 | 131.65 | 6,833 |
| 10-Jun-2020 | 145.00 | 148.50 | 135.25 | 137.20 | 137.20 | 4,012 |
| 09-Jun-2020 | 142.90 | 152.00 | 136.15 | 141.95 | 141.95 | 24,036 |
| 08-Jun-2020 | 113.30 | 144.95 | 113.30 | 142.60 | 142.60 | 40,839 |
| 05-Jun-2020 | 112.25 | 123.95 | 112.25 | 121.80 | 121.80 | 2,184 |
| 04-Jun-2020 | 123.65 | 123.65 | 116.35 | 118.85 | 118.85 | 4,415 |
| 03-Jun-2020 | 122.90 | 126.00 | 117.15 | 119.40 | 119.40 | 3,816 |
| 02-Jun-2020 | 119.50 | 124.45 | 119.50 | 121.95 | 121.95 | 4,757 |
| 01-Jun-2020 | 124.90 | 126.90 | 123.05 | 123.40 | 123.40 | 9,041 |
| 29-May-2020 | 127.95 | 127.95 | 118.15 | 122.00 | 122.00 | 12,360 |
| 28-May-2020 | 116.00 | 128.35 | 116.00 | 122.65 | 122.65 | 33,546 |
| 27-May-2020 | 108.50 | 115.00 | 106.00 | 114.85 | 114.85 | 15,756 |
| 26-May-2020 | 106.00 | 108.65 | 105.00 | 106.85 | 106.85 | 1,168 |
| 22-May-2020 | 106.20 | 107.05 | 102.20 | 104.60 | 104.60 | 3,479 |
| 21-May-2020 | 109.00 | 115.00 | 107.40 | 108.55 | 108.55 | 9,955 |
| 20-May-2020 | 110.00 | 110.00 | 104.10 | 108.70 | 108.70 | 1,255 |
| 19-May-2020 | 115.00 | 115.00 | 102.25 | 104.90 | 104.90 | 8,631 |
| 18-May-2020 | 110.00 | 120.00 | 110.00 | 115.40 | 115.40 | 36,060 |
| 15-May-2020 | 99.55 | 112.90 | 97.20 | 106.95 | 106.95 | 25,453 |
| 14-May-2020 | 98.50 | 99.20 | 97.75 | 97.75 | 97.75 | 867 |
| 13-May-2020 | 99.65 | 100.00 | 96.10 | 97.30 | 97.30 | 1,941 |
| 12-May-2020 | 97.65 | 97.80 | 95.50 | 96.70 | 96.70 | 1,551 |
| 11-May-2020 | 93.20 | 99.85 | 93.20 | 99.25 | 99.25 | 961 |
| 08-May-2020 | 99.40 | 100.00 | 94.05 | 95.10 | 95.10 | 4,741 |
| 07-May-2020 | 99.85 | 99.85 | 93.20 | 98.70 | 98.70 | 1,217 |
| 06-May-2020 | 94.55 | 97.45 | 94.55 | 95.55 | 95.55 | 425 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
