India markets open in 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23-Sep-2020195.00198.70192.00196.45196.45927
22-Sep-2020197.05199.90188.00189.10189.106,674
21-Sep-2020213.40213.40196.10196.15196.153,637
18-Sep-2020212.00213.00206.15210.05210.052,427
17-Sep-2020212.90213.00204.80206.15206.154,892
16-Sep-2020215.75215.75206.05208.90208.902,836
15-Sep-2020215.00216.90210.00211.95211.95989
14-Sep-2020224.00232.00205.65209.40209.4015,307
11-Sep-2020225.05234.00214.00215.65215.655,209
10-Sep-2020220.00227.95218.00226.05226.055,500
09-Sep-2020217.45217.90207.40216.55216.553,502
08-Sep-2020214.10219.95212.25215.75215.75856
07-Sep-2020210.00223.70208.50221.00221.009,186
04-Sep-2020206.00222.00202.00212.35212.355,313
03-Sep-2020199.35219.00194.50210.10210.1011,600
02-Sep-2020188.00204.90168.75199.35199.355,354
01-Sep-2020175.00205.90175.00186.30186.304,341
31-Aug-2020195.25204.00184.05191.70191.7013,956
28-Aug-2020211.00215.00200.00204.45204.455,289
27-Aug-2020218.30218.30201.00209.65209.655,998
26-Aug-2020231.00231.00211.00215.75215.7513,708
25-Aug-2020228.00239.80219.30225.55225.5518,788
24-Aug-2020215.95228.70204.00228.00228.0030,815
21-Aug-2020214.10220.00206.00210.50210.5010,200
20-Aug-2020200.10225.90195.30216.65216.6531,437
19-Aug-2020199.70219.90185.65208.55208.5555,188
18-Aug-2020169.80201.60164.00195.55195.5573,948
17-Aug-2020165.50172.00163.00168.00168.005,267
14-Aug-2020155.65180.80151.20164.55164.5515,934
13-Aug-2020150.25154.00150.25152.10152.101,794
12-Aug-2020150.15157.55149.25150.25150.259,816
11-Aug-2020151.25158.00148.50152.25152.253,490
10-Aug-2020159.95159.95150.00151.50151.505,474
07-Aug-2020159.80159.80154.80156.45156.454,607
06-Aug-2020160.00164.95148.00158.10158.1010,879
05-Aug-2020160.00161.65151.00156.50156.505,559
04-Aug-2020154.00160.90154.00154.75154.752,843
03-Aug-2020161.95161.95152.00153.65153.652,376
31-Jul-2020164.05164.05151.00155.75155.758,987
30-Jul-2020170.05174.95165.65168.50168.503,678
29-Jul-2020167.70174.00167.70170.15170.151,680
28-Jul-2020165.35171.75165.30167.60167.601,393
27-Jul-2020179.00179.00166.10169.35169.351,243
24-Jul-2020165.00174.80165.00170.50170.504,650
23-Jul-2020168.00175.75165.00166.70166.703,134
22-Jul-2020184.00185.00170.00174.10174.103,226
21-Jul-2020172.00187.00170.00178.65178.6516,934
20-Jul-2020147.00171.45141.10170.20170.2023,665
17-Jul-2020147.00147.00136.85142.90142.902,134
16-Jul-2020136.60143.90136.60139.00139.00693
15-Jul-2020147.50159.40135.10137.75137.754,360
14-Jul-2020143.00143.00137.00137.40137.402,406
13-Jul-2020146.95150.05132.00137.60137.604,437
10-Jul-2020152.75152.75142.10146.75146.752,514
09-Jul-2020149.00149.90144.75146.05146.052,320
08-Jul-2020155.95160.00146.55149.45149.451,831
07-Jul-2020150.50155.95150.25152.10152.102,541
06-Jul-2020162.30166.95152.10153.55153.553,583
03-Jul-2020175.50175.50158.50161.70161.704,301
02-Jul-2020165.50169.00162.00163.85163.85792
01-Jul-2020157.60170.00157.00165.35165.354,872
30-Jun-2020157.60162.00156.50160.00160.004,207
29-Jun-2020160.00164.45156.30161.35161.351,619
26-Jun-2020164.10168.50160.00162.60162.605,912
25-Jun-2020169.60169.60164.00166.55166.551,523
24-Jun-2020178.00180.00157.00167.45167.457,015
23-Jun-2020162.00178.00160.00174.40174.4014,885
22-Jun-2020163.50163.50155.10159.50159.505,440
19-Jun-2020161.00171.50156.10159.60159.6011,455
18-Jun-2020161.00163.40152.80154.85154.8512,272
17-Jun-2020137.95164.40129.15155.70155.7046,889
16-Jun-2020144.00145.50135.00137.95137.958,625
15-Jun-2020127.95139.65127.95134.40134.4013,672
12-Jun-2020125.00130.00125.00127.20127.202,572
11-Jun-2020143.90143.90130.10131.65131.656,833
10-Jun-2020145.00148.50135.25137.20137.204,012
09-Jun-2020142.90152.00136.15141.95141.9524,036
08-Jun-2020113.30144.95113.30142.60142.6040,839
05-Jun-2020112.25123.95112.25121.80121.802,184
04-Jun-2020123.65123.65116.35118.85118.854,415
03-Jun-2020122.90126.00117.15119.40119.403,816
02-Jun-2020119.50124.45119.50121.95121.954,757
01-Jun-2020124.90126.90123.05123.40123.409,041
29-May-2020127.95127.95118.15122.00122.0012,360
28-May-2020116.00128.35116.00122.65122.6533,546
27-May-2020108.50115.00106.00114.85114.8515,756
26-May-2020106.00108.65105.00106.85106.851,168
22-May-2020106.20107.05102.20104.60104.603,479
21-May-2020109.00115.00107.40108.55108.559,955
20-May-2020110.00110.00104.10108.70108.701,255
19-May-2020115.00115.00102.25104.90104.908,631
18-May-2020110.00120.00110.00115.40115.4036,060
15-May-202099.55112.9097.20106.95106.9525,453
14-May-202098.5099.2097.7597.7597.75867
13-May-202099.65100.0096.1097.3097.301,941
12-May-202097.6597.8095.5096.7096.701,551
11-May-202093.2099.8593.2099.2599.25961
08-May-202099.40100.0094.0595.1095.104,741
07-May-202099.8599.8593.2098.7098.701,217
06-May-202094.5597.4594.5595.5595.55425
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...