Baba Food Processing (India) Limited BABAFP
NSE · India · Process Industries
INR 53.05+0.55 (+1.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 21.30 | -4.05% | INR 22.50 | INR 22.50 | INR 21.30 | 3.20K |
| 2026-09-30 | INR 22.20 | -0.89% | INR 22.40 | INR 22.40 | INR 22.20 | 3.20K |
| 2026-09-29 | INR 22.40 | 0.00% | INR 22.40 | INR 22.40 | INR 22.40 | 0 |
| 2026-09-28 | INR 22.40 | -5.49% | INR 22.40 | INR 22.40 | INR 22.40 | 1.60K |
| 2026-09-25 | INR 23.70 | 0.00% | INR 23.70 | INR 23.70 | INR 23.70 | 1.60K |
| 2026-09-24 | INR 23.70 | 0.00% | INR 23.70 | INR 23.70 | INR 23.70 | 0 |
| 2026-09-23 | INR 23.70 | +9.47% | INR 21.05 | INR 23.70 | INR 21.00 | 11.20K |
| 2026-09-22 | INR 21.65 | -6.28% | INR 22.65 | INR 22.65 | INR 21.65 | 14.40K |
| 2026-09-21 | INR 23.10 | 0.00% | INR 23.10 | INR 23.10 | INR 23.10 | 0 |
| 2026-09-18 | INR 23.10 | -3.55% | INR 22.75 | INR 23.10 | INR 22.75 | 3.20K |
| 2026-09-17 | INR 23.95 | -0.83% | INR 23.00 | INR 23.95 | INR 23.00 | 3.20K |
| 2026-09-16 | INR 24.15 | +16.67% | INR 20.90 | INR 24.80 | INR 20.90 | 24.00K |
| 2026-09-15 | INR 20.70 | -6.12% | INR 22.15 | INR 22.15 | INR 20.70 | 8.00K |
| 2026-09-11 | INR 22.05 | -2.22% | INR 22.05 | INR 22.05 | INR 22.05 | 1.60K |
| 2026-09-10 | INR 22.55 | 0.00% | INR 22.55 | INR 22.55 | INR 22.55 | 0 |
| 2026-09-09 | INR 22.55 | -1.74% | INR 21.65 | INR 22.60 | INR 21.65 | 8.00K |
| 2026-09-08 | INR 22.95 | -3.37% | INR 22.65 | INR 22.95 | INR 21.00 | 12.80K |
| 2026-09-07 | INR 23.75 | -0.42% | INR 23.00 | INR 23.85 | INR 23.00 | 6.40K |
| 2026-09-04 | INR 23.85 | -6.47% | INR 24.00 | INR 24.00 | INR 23.85 | 6.40K |
| 2026-09-03 | INR 25.50 | +18.06% | INR 24.85 | INR 25.90 | INR 24.85 | 20.80K |
| 2026-09-02 | INR 21.60 | -2.26% | INR 21.60 | INR 21.60 | INR 21.60 | 1.60K |
| 2026-09-01 | INR 22.10 | -1.78% | INR 22.10 | INR 22.10 | INR 22.10 | 1.60K |
| 2026-08-31 | INR 22.50 | -2.17% | INR 23.00 | INR 23.75 | INR 22.50 | 9.60K |
| 2026-08-28 | INR 23.00 | +2.68% | INR 21.10 | INR 23.00 | INR 21.10 | 9.60K |
| 2026-08-27 | INR 22.40 | 0.00% | INR 22.40 | INR 22.40 | INR 22.40 | 3.20K |
| 2026-08-26 | INR 22.40 | 0.00% | INR 22.40 | INR 22.40 | INR 22.40 | 0 |
| 2026-08-25 | INR 22.40 | +0.67% | INR 22.25 | INR 22.40 | INR 22.25 | 3.20K |
| 2026-08-24 | INR 22.25 | 0.00% | INR 22.25 | INR 22.25 | INR 22.25 | 0 |
| 2026-08-21 | INR 22.25 | 0.00% | INR 22.25 | INR 22.25 | INR 22.25 | 0 |
| 2026-08-20 | INR 22.25 | +0.68% | INR 23.00 | INR 23.00 | INR 22.00 | 6.40K |
| 2026-08-19 | INR 22.10 | 0.00% | INR 22.10 | INR 22.10 | INR 22.10 | 0 |
| 2026-08-18 | INR 22.10 | -0.45% | INR 22.50 | INR 22.50 | INR 21.60 | 8.00K |
| 2026-08-17 | INR 22.20 | 0.00% | INR 22.20 | INR 22.20 | INR 22.20 | 0 |
| 2026-08-14 | INR 22.20 | -9.39% | INR 24.50 | INR 24.50 | INR 21.05 | 6.40K |
| 2026-08-13 | INR 24.50 | 0.00% | INR 24.50 | INR 24.50 | INR 24.50 | 0 |
| 2026-08-12 | INR 24.50 | +4.26% | INR 24.50 | INR 24.50 | INR 24.50 | 1.60K |
| 2026-08-11 | INR 23.50 | -1.47% | INR 23.50 | INR 23.50 | INR 23.50 | 1.60K |
| 2026-08-10 | INR 23.85 | -4.60% | INR 25.65 | INR 25.65 | INR 23.85 | 11.20K |
| 2026-08-07 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-08-06 | INR 25.00 | -1.96% | INR 25.00 | INR 25.00 | INR 25.00 | 1.60K |
| 2026-08-05 | INR 25.50 | +2.62% | INR 25.00 | INR 25.85 | INR 25.00 | 12.80K |
| 2026-08-04 | INR 24.85 | +0.40% | INR 24.85 | INR 24.85 | INR 24.85 | 1.60K |
| 2026-08-03 | INR 24.75 | 0.00% | INR 24.75 | INR 24.75 | INR 24.75 | 0 |
| 2026-07-31 | INR 24.75 | -1.00% | INR 24.75 | INR 24.75 | INR 24.75 | 1.60K |
| 2026-07-30 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-07-29 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-07-28 | INR 25.00 | +2.04% | INR 23.05 | INR 25.00 | INR 23.00 | 14.40K |
| 2026-07-27 | INR 24.50 | +2.08% | INR 23.50 | INR 25.00 | INR 23.50 | 4.80K |
| 2026-07-24 | INR 24.00 | +3.00% | INR 24.00 | INR 24.00 | INR 24.00 | 1.60K |
| 2026-07-23 | INR 23.30 | 0.00% | INR 23.30 | INR 23.30 | INR 23.30 | 1.60K |
| 2026-07-22 | INR 23.30 | -2.92% | INR 23.30 | INR 23.30 | INR 23.30 | 1.60K |
| 2026-07-21 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 0 |
| 2026-07-20 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 0 |
| 2026-07-17 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 1.60K |
| 2026-07-16 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 1.60K |
| 2026-07-15 | INR 24.00 | +0.21% | INR 24.00 | INR 24.00 | INR 24.00 | 1.60K |
| 2026-07-14 | INR 23.95 | +5.74% | INR 23.05 | INR 24.00 | INR 23.05 | 4.80K |
| 2026-07-13 | INR 22.65 | -1.52% | INR 21.75 | INR 22.65 | INR 21.75 | 3.20K |
| 2026-07-10 | INR 23.00 | -4.17% | INR 22.65 | INR 23.50 | INR 22.65 | 4.80K |
| 2026-07-09 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 0 |
| 2026-07-08 | INR 24.00 | -6.61% | INR 24.05 | INR 24.05 | INR 22.80 | 8.00K |
| 2026-07-07 | INR 25.70 | +7.08% | INR 25.30 | INR 25.70 | INR 25.30 | 12.80K |
| 2026-07-06 | INR 24.00 | +2.13% | INR 23.60 | INR 24.00 | INR 22.60 | 8.00K |
| 2026-07-03 | INR 23.50 | 0.00% | INR 25.20 | INR 25.20 | INR 23.50 | 3.20K |
| 2026-07-02 | INR 23.50 | 0.00% | INR 23.50 | INR 23.50 | INR 23.50 | 0 |
| 2026-07-01 | INR 23.50 | -6.00% | INR 25.00 | INR 25.00 | INR 23.50 | 3.20K |
| 2026-06-30 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 3.20K |
| 2026-06-29 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 1.60K |
| 2026-06-26 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-06-25 | INR 25.00 | -5.66% | INR 25.00 | INR 25.00 | INR 25.00 | 1.60K |
| 2026-06-24 | INR 26.50 | +12.53% | INR 19.55 | INR 26.50 | INR 19.55 | 6.40K |
| 2026-06-23 | INR 23.55 | -2.89% | INR 24.25 | INR 24.25 | INR 23.55 | 4.80K |
| 2026-06-22 | INR 24.25 | -7.27% | INR 25.80 | INR 25.80 | INR 23.65 | 6.40K |
| 2026-06-19 | INR 26.15 | 0.00% | INR 26.15 | INR 26.15 | INR 26.15 | 0 |
| 2026-06-18 | INR 26.15 | -0.38% | INR 26.80 | INR 26.80 | INR 23.00 | 43.20K |
| 2026-06-17 | INR 26.25 | +10.53% | INR 25.25 | INR 27.85 | INR 24.70 | 123.20K |
| 2026-06-16 | INR 23.75 | +19.95% | INR 19.20 | INR 23.75 | INR 17.65 | 203.20K |
| 2026-06-15 | INR 19.80 | -12.97% | INR 20.10 | INR 21.45 | INR 18.20 | 256.00K |
| 2026-06-12 | INR 22.75 | +0.22% | INR 22.75 | INR 22.75 | INR 22.75 | 1.60K |
| 2026-06-11 | INR 22.70 | -3.40% | INR 22.55 | INR 22.75 | INR 22.55 | 8.00K |
| 2026-06-10 | INR 23.50 | -6.00% | INR 24.30 | INR 24.30 | INR 23.50 | 6.40K |
| 2026-06-09 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-06-08 | INR 25.00 | +0.40% | INR 25.00 | INR 25.00 | INR 25.00 | 1.60K |
| 2026-06-05 | INR 24.90 | -4.41% | INR 25.00 | INR 25.00 | INR 24.00 | 6.40K |
| 2026-06-04 | INR 26.05 | 0.00% | INR 26.05 | INR 26.05 | INR 26.05 | 0 |
| 2026-06-03 | INR 26.05 | 0.00% | INR 26.05 | INR 26.05 | INR 26.05 | 0 |
| 2026-06-02 | INR 26.05 | +3.17% | INR 25.90 | INR 26.05 | INR 25.90 | 4.80K |
| 2026-06-01 | INR 25.25 | -9.17% | INR 26.00 | INR 26.00 | INR 25.05 | 6.40K |
| 2026-05-29 | INR 27.80 | +3.35% | INR 27.80 | INR 27.80 | INR 27.80 | 1.60K |
| 2026-05-28 | INR 26.90 | 0.00% | INR 26.90 | INR 26.90 | INR 26.90 | 0 |