Bata India

BATA
🏛️ india →
1,188.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,627.80 1,659.75 1,627.80 1,651.15 0.0M
2023-12-28 1,666.00 1,666.00 1,627.95 1,638.80 0.0M
2023-12-27 1,630.30 1,641.40 1,614.25 1,639.10 0.0M
2023-12-26 1,619.15 1,625.00 1,608.10 1,617.85 0.0M
2023-12-22 1,624.95 1,638.00 1,609.80 1,623.45 0.0M
2023-12-21 1,626.65 1,633.00 1,602.90 1,619.20 0.0M
2023-12-20 1,680.00 1,724.35 1,572.45 1,631.20 0.0M
2023-12-19 1,671.05 1,678.50 1,656.65 1,673.00 0.0M
2023-12-18 1,650.00 1,684.40 1,644.20 1,671.05 0.0M
2023-12-15 1,650.05 1,680.00 1,640.00 1,646.30 0.0M
2023-12-14 1,649.45 1,664.05 1,630.00 1,652.75 0.0M
2023-12-13 1,659.30 1,659.30 1,629.85 1,635.60 0.0M
2023-12-12 1,675.20 1,686.40 1,647.15 1,654.85 0.0M
2023-12-11 1,669.75 1,687.00 1,659.65 1,668.20 0.0M
2023-12-08 1,644.05 1,671.05 1,630.00 1,664.95 0.0M
2023-12-07 1,644.45 1,662.10 1,632.40 1,658.75 0.0M
2023-12-06 1,651.00 1,659.60 1,641.00 1,642.80 0.0M
2023-12-05 1,616.05 1,656.00 1,616.05 1,650.05 0.0M
2023-12-04 1,649.20 1,649.20 1,602.55 1,629.00 0.0M
2023-12-01 1,622.50 1,633.00 1,613.40 1,616.85 0.0M
2023-11-30 1,617.75 1,630.70 1,603.45 1,618.10 0.0M
2023-11-29 1,620.55 1,641.35 1,599.65 1,612.05 0.0M
2023-11-28 1,592.05 1,627.95 1,592.05 1,617.15 0.0M
2023-11-24 1,619.95 1,619.95 1,590.85 1,607.00 0.0M
2023-11-23 1,636.95 1,636.95 1,601.80 1,605.15 0.0M
2023-11-22 1,593.00 1,626.00 1,593.00 1,621.35 0.0M
2023-11-21 1,581.75 1,598.95 1,581.70 1,593.90 0.0M
2023-11-20 1,595.55 1,604.00 1,579.00 1,582.05 0.0M
2023-11-17 1,604.95 1,613.40 1,593.25 1,595.55 0.0M
2023-11-16 1,598.95 1,608.60 1,585.10 1,602.50 0.0M
2023-11-15 1,580.00 1,595.20 1,566.05 1,592.20 0.0M
2023-11-13 1,581.50 1,581.55 1,564.50 1,571.00 0.0M
2023-11-12 1,586.95 1,592.50 1,562.50 1,581.50 0.0M
2023-11-10 1,560.05 1,568.25 1,548.05 1,562.45 0.0M
2023-11-09 1,549.95 1,612.65 1,536.35 1,570.50 0.0M
2023-11-08 1,540.05 1,558.95 1,536.25 1,556.60 0.0M
2023-11-07 1,560.00 1,560.00 1,530.15 1,539.00 0.0M
2023-11-06 1,593.25 1,593.25 1,544.85 1,559.95 0.0M
2023-11-03 1,578.40 1,585.45 1,569.25 1,575.80 0.0M
2023-11-02 1,548.45 1,577.20 1,544.25 1,573.45 0.0M
2023-11-01 1,570.00 1,570.00 1,535.20 1,537.90 0.0M
2023-10-31 1,579.95 1,583.55 1,561.00 1,565.30 0.0M
2023-10-30 1,551.00 1,574.85 1,537.85 1,571.00 0.0M
2023-10-27 1,558.50 1,572.00 1,551.00 1,553.10 0.0M
2023-10-26 1,570.15 1,585.95 1,550.05 1,555.15 0.0M
2023-10-25 1,570.10 1,600.00 1,570.10 1,588.75 0.0M
2023-10-23 1,608.00 1,613.70 1,568.95 1,574.50 0.0M
2023-10-20 1,627.00 1,627.00 1,603.50 1,608.70 0.0M
2023-10-19 1,625.00 1,628.95 1,617.40 1,622.95 0.0M
2023-10-18 1,646.75 1,646.75 1,615.00 1,630.15 0.0M
2023-10-17 1,615.10 1,645.65 1,615.10 1,629.80 0.0M
2023-10-16 1,625.00 1,644.60 1,616.65 1,629.90 0.0M
2023-10-13 1,634.85 1,637.40 1,609.05 1,624.15 0.0M
2023-10-12 1,620.05 1,648.15 1,620.05 1,633.35 0.0M
2023-10-11 1,659.40 1,666.10 1,632.15 1,634.00 0.0M
2023-10-10 1,630.85 1,645.95 1,620.95 1,643.10 0.0M
2023-10-09 1,609.95 1,624.60 1,600.00 1,620.80 0.0M
2023-10-06 1,620.05 1,631.15 1,612.35 1,622.30 0.0M
2023-10-05 1,619.95 1,625.65 1,605.00 1,624.15 0.0M
2023-10-04 1,600.10 1,617.45 1,600.05 1,604.25 0.0M
2023-10-03 1,619.95 1,624.80 1,590.25 1,618.30 0.0M
2023-09-29 1,608.10 1,626.35 1,588.45 1,609.10 0.0M
2023-09-28 1,610.25 1,620.60 1,586.85 1,588.20 0.0M
2023-09-27 1,625.00 1,625.00 1,598.05 1,607.55 0.0M
2023-09-26 1,640.00 1,640.00 1,613.35 1,614.90 0.0M
2023-09-25 1,635.05 1,649.85 1,621.45 1,633.45 0.0M
2023-09-22 1,653.65 1,661.55 1,627.00 1,634.55 0.0M
2023-09-21 1,668.30 1,675.60 1,652.00 1,657.15 0.0M
2023-09-20 1,675.00 1,675.00 1,660.10 1,668.30 0.0M
2023-09-18 1,683.00 1,692.45 1,669.30 1,675.55 0.0M
2023-09-15 1,671.95 1,689.30 1,660.00 1,686.30 0.0M
2023-09-14 1,672.00 1,683.30 1,646.50 1,660.40 0.0M
2023-09-13 1,658.70 1,687.00 1,648.90 1,672.80 0.0M
2023-09-12 1,720.00 1,720.85 1,679.30 1,701.05 0.0M
2023-09-11 1,717.00 1,726.00 1,709.00 1,718.00 0.1M
2023-09-08 1,731.00 1,743.45 1,717.00 1,722.95 0.0M
2023-09-07 1,690.95 1,748.00 1,685.70 1,731.35 0.0M
2023-09-06 1,685.50 1,699.00 1,678.05 1,687.75 0.0M
2023-09-05 1,657.00 1,685.20 1,657.00 1,682.35 0.0M
2023-09-04 1,680.10 1,691.30 1,652.00 1,654.45 0.0M
2023-09-01 1,699.90 1,699.90 1,675.10 1,684.05 0.0M
2023-08-31 1,706.00 1,706.00 1,682.65 1,688.25 0.0M
2023-08-30 1,680.10 1,719.65 1,680.10 1,705.30 0.1M
2023-08-29 1,682.65 1,710.70 1,682.65 1,690.40 0.0M
2023-08-28 1,701.30 1,704.40 1,689.45 1,693.80 0.0M
2023-08-25 1,723.95 1,723.95 1,695.10 1,700.70 0.0M
2023-08-24 1,733.65 1,741.70 1,704.05 1,709.25 0.0M
2023-08-23 1,718.35 1,733.45 1,682.35 1,727.85 0.0M
2023-08-22 1,723.50 1,739.15 1,717.15 1,730.15 0.0M
2023-08-21 1,717.05 1,738.70 1,715.65 1,732.70 0.0M
2023-08-18 1,748.95 1,768.00 1,696.85 1,723.55 0.0M
2023-08-17 1,636.05 1,767.95 1,636.05 1,733.75 0.1M
2023-08-16 1,641.30 1,653.35 1,626.30 1,646.55 0.0M
2023-08-14 1,649.15 1,651.20 1,619.65 1,648.00 0.0M
2023-08-11 1,648.90 1,664.10 1,637.45 1,649.15 0.0M
2023-08-10 1,679.90 1,695.10 1,636.95 1,648.90 0.0M
2023-08-09 1,750.05 1,765.00 1,696.00 1,700.00 0.0M
2023-08-08 1,762.55 1,768.85 1,752.00 1,755.80 0.0M
2023-08-07 1,764.95 1,770.10 1,744.60 1,762.50 0.0M
2023-08-04 1,764.45 1,764.45 1,737.90 1,757.15 0.0M
2023-08-03 1,740.05 1,755.90 1,733.00 1,748.45 0.0M
2023-08-02 1,761.00 1,763.00 1,743.45 1,755.45 0.0M
2023-08-01 1,725.65 1,767.30 1,725.60 1,761.25 0.0M
2023-07-31 1,700.05 1,743.35 1,700.05 1,739.50 0.0M
2023-07-28 1,695.30 1,717.00 1,691.30 1,715.55 0.0M
2023-07-27 1,702.35 1,716.90 1,693.00 1,705.20 0.0M
2023-07-26 1,701.00 1,717.55 1,690.00 1,707.00 0.0M
2023-07-25 1,665.00 1,705.40 1,665.00 1,701.50 0.1M
2023-07-24 1,669.05 1,693.15 1,661.00 1,683.50 0.0M
2023-07-21 1,686.00 1,698.55 1,670.05 1,684.10 0.0M
2023-07-20 1,700.00 1,703.00 1,680.10 1,695.40 0.0M
2023-07-19 1,680.05 1,707.00 1,680.05 1,701.70 0.0M
2023-07-18 1,699.95 1,699.95 1,672.05 1,693.15 0.0M
2023-07-17 1,681.60 1,699.85 1,678.95 1,692.15 0.0M
2023-07-14 1,659.00 1,683.80 1,647.80 1,681.60 0.0M
2023-07-13 1,650.05 1,670.10 1,640.85 1,659.00 0.0M
2023-07-12 1,690.10 1,694.20 1,624.70 1,665.70 0.0M
2023-07-11 1,671.60 1,699.95 1,671.25 1,695.95 0.0M
2023-07-10 1,680.00 1,682.00 1,641.15 1,671.05 0.0M
2023-07-07 1,680.00 1,722.35 1,660.80 1,670.05 0.0M
2023-07-06 1,661.00 1,676.00 1,651.25 1,673.45 0.0M
2023-07-05 1,632.85 1,674.75 1,624.90 1,659.20 0.0M
2023-07-04 1,668.95 1,668.95 1,627.20 1,632.80 0.0M
2023-07-03 1,676.00 1,680.80 1,626.55 1,649.20 0.0M
2023-06-30 1,660.00 1,682.40 1,660.00 1,674.75 0.1M
2023-06-28 1,658.10 1,674.50 1,658.10 1,664.20 0.0M
2023-06-27 1,649.95 1,672.00 1,642.40 1,664.80 0.0M
2023-06-26 1,625.00 1,645.00 1,619.35 1,643.40 0.0M
2023-06-23 1,632.00 1,635.00 1,614.85 1,625.25 0.0M
2023-06-22 1,659.80 1,659.80 1,630.75 1,634.90 0.0M
2023-06-21 1,630.10 1,662.50 1,630.10 1,650.30 0.0M
2023-06-20 1,625.95 1,644.00 1,620.40 1,639.10 0.0M
2023-06-19 1,615.80 1,630.55 1,613.75 1,626.40 0.0M
2023-06-16 1,613.90 1,634.00 1,605.20 1,615.80 0.0M
2023-06-15 1,602.00 1,619.90 1,593.90 1,613.85 0.0M
2023-06-14 1,609.95 1,615.50 1,593.80 1,602.95 0.0M
2023-06-13 1,579.15 1,604.00 1,577.00 1,598.60 0.0M
2023-06-12 1,569.95 1,579.15 1,565.00 1,574.25 0.0M
2023-06-09 1,579.05 1,585.55 1,565.80 1,576.10 0.0M
2023-06-08 1,588.35 1,597.05 1,567.25 1,581.05 0.0M
2023-06-07 1,582.95 1,593.20 1,573.50 1,592.40 0.0M
2023-06-06 1,584.85 1,584.85 1,562.80 1,578.35 0.0M
2023-06-05 1,557.55 1,582.00 1,557.55 1,577.10 0.0M
2023-06-02 1,587.25 1,587.25 1,555.40 1,557.55 0.0M
2023-06-01 1,586.20 1,592.00 1,570.40 1,578.70 0.0M
2023-05-31 1,565.05 1,586.45 1,565.05 1,583.55 0.0M
2023-05-30 1,576.50 1,596.10 1,569.00 1,574.15 0.0M
2023-05-29 1,589.95 1,589.95 1,568.75 1,576.50 0.0M
2023-05-26 1,574.95 1,585.55 1,560.50 1,582.45 0.0M
2023-05-25 1,547.95 1,571.50 1,535.00 1,560.35 0.0M
2023-05-24 1,526.65 1,541.30 1,515.00 1,535.00 0.0M
2023-05-23 1,525.05 1,533.25 1,512.50 1,527.85 0.0M
2023-05-22 1,545.10 1,545.10 1,509.40 1,529.15 0.0M
2023-05-19 1,551.20 1,596.10 1,520.20 1,533.05 0.1M
2023-05-18 1,532.05 1,542.20 1,517.70 1,525.55 0.0M
2023-05-17 1,531.05 1,549.55 1,521.55 1,530.55 0.0M
2023-05-16 1,554.95 1,554.95 1,535.60 1,543.45 0.0M
2023-05-15 1,544.95 1,549.85 1,517.55 1,539.70 0.0M
2023-05-12 1,543.95 1,543.95 1,516.30 1,522.90 0.0M
2023-05-11 1,507.95 1,532.10 1,493.55 1,528.75 0.0M
2023-05-10 1,499.50 1,506.00 1,486.50 1,497.20 0.0M
2023-05-09 1,500.00 1,507.15 1,492.75 1,499.50 0.0M
2023-05-08 1,478.00 1,503.30 1,478.00 1,501.85 0.0M
2023-05-05 1,505.00 1,511.75 1,473.20 1,477.40 0.0M
2023-05-04 1,509.15 1,510.55 1,496.70 1,505.15 0.0M
2023-05-03 1,490.55 1,513.00 1,482.65 1,505.25 0.0M
2023-05-02 1,465.05 1,499.50 1,465.05 1,491.40 0.0M
2023-04-28 1,470.05 1,479.10 1,466.35 1,475.15 0.0M
2023-04-27 1,470.10 1,481.05 1,463.60 1,473.85 0.0M
2023-04-26 1,474.95 1,475.30 1,463.10 1,473.35 0.0M
2023-04-25 1,485.00 1,486.15 1,462.55 1,472.75 0.0M
2023-04-24 1,489.45 1,489.50 1,465.75 1,480.90 0.0M
2023-04-21 1,477.95 1,484.65 1,455.65 1,481.30 0.1M
2023-04-20 1,421.05 1,467.00 1,421.00 1,458.30 0.0M
2023-04-19 1,426.05 1,438.45 1,414.00 1,432.10 0.0M
2023-04-18 1,410.35 1,430.95 1,399.30 1,422.05 0.0M
2023-04-17 1,398.90 1,411.20 1,394.70 1,409.35 0.0M
2023-04-13 1,393.05 1,408.00 1,384.50 1,398.90 0.0M
2023-04-12 1,405.10 1,407.80 1,388.90 1,392.95 0.0M
2023-04-11 1,405.05 1,412.40 1,382.60 1,389.00 0.0M
2023-04-10 1,403.05 1,417.00 1,399.15 1,403.20 0.2M
2023-04-06 1,430.00 1,437.75 1,401.30 1,403.00 0.0M
2023-04-05 1,437.95 1,441.15 1,423.10 1,431.25 0.0M
2023-04-03 1,443.90 1,443.90 1,418.80 1,431.80 0.0M
2023-03-31 1,401.05 1,433.15 1,401.05 1,419.00 0.0M
2023-03-29 1,386.05 1,409.00 1,383.00 1,406.20 0.0M
2023-03-28 1,398.05 1,407.90 1,385.60 1,394.90 0.0M
2023-03-27 1,417.05 1,418.65 1,384.00 1,399.75 0.0M
2023-03-24 1,408.35 1,419.50 1,400.85 1,417.85 0.0M
2023-03-23 1,408.00 1,422.00 1,405.85 1,415.10 0.0M
2023-03-22 1,407.85 1,414.00 1,405.80 1,409.40 0.0M
2023-03-21 1,400.20 1,410.40 1,397.70 1,407.80 0.0M
2023-03-20 1,400.05 1,414.40 1,380.85 1,399.05 0.0M
2023-03-17 1,391.05 1,422.90 1,391.05 1,419.85 0.0M
2023-03-16 1,405.30 1,414.35 1,389.50 1,407.45 0.0M
2023-03-15 1,405.75 1,411.70 1,398.00 1,407.35 0.0M
2023-03-14 1,406.35 1,417.10 1,388.80 1,399.55 0.0M
2023-03-13 1,424.95 1,424.95 1,399.15 1,413.60 0.0M
2023-03-10 1,407.00 1,422.35 1,396.95 1,421.15 0.0M
2023-03-09 1,437.95 1,443.15 1,411.05 1,420.90 0.0M
2023-03-08 1,423.00 1,434.70 1,403.95 1,430.15 0.0M
2023-03-06 1,406.05 1,426.15 1,406.05 1,421.05 0.0M
2023-03-03 1,390.05 1,412.00 1,387.20 1,405.95 0.0M
2023-03-02 1,415.05 1,417.15 1,385.15 1,387.20 0.0M
2023-03-01 1,410.00 1,420.60 1,406.90 1,417.10 0.0M
2023-02-28 1,399.25 1,413.75 1,387.25 1,412.20 0.0M
2023-02-27 1,422.40 1,422.95 1,382.95 1,391.60 0.1M
2023-02-24 1,418.20 1,432.60 1,418.10 1,421.60 0.0M
2023-02-23 1,427.00 1,429.35 1,412.00 1,418.20 0.0M
2023-02-22 1,404.05 1,427.80 1,403.00 1,424.65 0.0M
2023-02-21 1,433.00 1,443.65 1,409.05 1,413.50 0.0M
2023-02-20 1,448.05 1,450.00 1,418.05 1,433.00 0.0M
2023-02-17 1,449.80 1,449.85 1,422.40 1,438.50 0.0M
2023-02-16 1,487.95 1,488.00 1,445.00 1,449.85 0.0M
2023-02-15 1,480.10 1,536.95 1,464.60 1,475.95 0.0M
2023-02-14 1,485.05 1,508.00 1,485.05 1,501.00 0.0M
2023-02-13 1,526.95 1,526.95 1,488.00 1,493.70 0.0M
2023-02-10 1,517.00 1,527.30 1,506.50 1,520.30 0.0M
2023-02-09 1,517.10 1,525.00 1,503.05 1,515.15 0.0M
2023-02-08 1,524.30 1,530.00 1,510.65 1,517.10 0.0M
2023-02-07 1,520.00 1,530.00 1,515.05 1,527.25 0.0M
2023-02-06 1,527.95 1,537.15 1,513.20 1,523.45 0.0M
2023-02-03 1,520.05 1,546.65 1,510.00 1,529.90 0.0M
2023-02-02 1,485.00 1,535.00 1,485.00 1,530.35 0.0M
2023-02-01 1,548.95 1,548.95 1,483.00 1,500.65 0.0M
2023-01-31 1,515.00 1,539.10 1,509.40 1,529.00 0.0M
2023-01-30 1,515.80 1,516.75 1,485.60 1,512.45 0.0M
2023-01-27 1,530.55 1,535.95 1,476.30 1,496.85 0.0M
2023-01-25 1,572.55 1,572.55 1,521.80 1,530.50 0.0M
2023-01-24 1,571.60 1,580.00 1,566.10 1,572.05 0.0M
2023-01-23 1,571.00 1,579.45 1,560.00 1,571.65 0.0M
2023-01-20 1,589.95 1,589.95 1,562.40 1,567.40 0.0M
2023-01-19 1,590.05 1,596.20 1,580.00 1,586.20 0.0M
2023-01-18 1,580.05 1,598.05 1,569.85 1,593.60 0.0M
2023-01-17 1,575.00 1,588.95 1,565.35 1,583.45 0.0M
2023-01-16 1,578.65 1,593.50 1,564.00 1,566.95 0.0M
2023-01-13 1,636.90 1,641.40 1,551.70 1,578.65 0.1M
2023-01-12 1,630.05 1,654.50 1,630.05 1,636.85 0.0M
2023-01-11 1,620.10 1,641.00 1,619.40 1,635.55 0.0M
2023-01-10 1,635.70 1,650.00 1,623.00 1,626.25 0.0M
2023-01-09 1,638.00 1,643.80 1,628.15 1,635.65 0.0M
2023-01-06 1,630.05 1,642.25 1,617.55 1,623.75 0.0M
2023-01-05 1,626.05 1,645.00 1,613.75 1,633.70 0.0M
2023-01-04 1,646.00 1,649.00 1,625.00 1,639.85 0.0M
2023-01-03 1,644.40 1,653.25 1,630.30 1,646.00 0.0M
2023-01-02 1,663.95 1,663.95 1,640.10 1,654.10 0.0M