Bata India Ltd BATAINDIA
NSE · India · Consumer Non-Durables
INR 612.60-6.15 (-0.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 613.00 | -0.93% | INR 618.80 | INR 622.85 | INR 606.15 | 126.72K |
| 2026-09-30 | INR 618.75 | -0.26% | INR 620.40 | INR 627.00 | INR 617.05 | 60.00K |
| 2026-09-29 | INR 620.35 | -0.70% | INR 624.70 | INR 628.90 | INR 613.00 | 137.08K |
| 2026-09-28 | INR 624.70 | -0.81% | INR 631.50 | INR 633.70 | INR 621.00 | 118.58K |
| 2026-09-25 | INR 629.80 | +0.45% | INR 627.00 | INR 632.40 | INR 621.50 | 95.38K |
| 2026-09-24 | INR 627.00 | -1.60% | INR 637.20 | INR 638.95 | INR 626.00 | 89.67K |
| 2026-09-23 | INR 637.20 | +0.86% | INR 631.75 | INR 644.00 | INR 631.75 | 117.04K |
| 2026-09-22 | INR 631.75 | -0.54% | INR 637.25 | INR 639.40 | INR 629.05 | 122.21K |
| 2026-09-21 | INR 635.20 | -0.49% | INR 640.00 | INR 643.20 | INR 633.20 | 98.80K |
| 2026-09-18 | INR 638.30 | +0.26% | INR 639.95 | INR 656.00 | INR 624.90 | 1.09M |
| 2026-09-17 | INR 636.65 | +0.95% | INR 630.65 | INR 639.25 | INR 630.65 | 74.32K |
| 2026-09-16 | INR 630.65 | -1.48% | INR 640.00 | INR 640.00 | INR 626.30 | 159.77K |
| 2026-09-15 | INR 640.15 | -1.31% | INR 649.90 | INR 656.90 | INR 637.50 | 174.75K |
| 2026-09-14 | INR 648.65 | 0.00% | INR 648.65 | INR 648.65 | INR 648.65 | 0 |
| 2026-09-11 | INR 648.65 | -0.70% | INR 652.00 | INR 652.55 | INR 643.00 | 105.04K |
| 2026-09-10 | INR 653.25 | -1.18% | INR 660.00 | INR 664.00 | INR 651.15 | 78.78K |
| 2026-09-09 | INR 661.05 | -0.42% | INR 664.00 | INR 666.95 | INR 656.40 | 141.44K |
| 2026-09-08 | INR 663.85 | -0.84% | INR 669.00 | INR 670.40 | INR 659.90 | 107.02K |
| 2026-09-07 | INR 669.45 | -0.49% | INR 672.75 | INR 675.00 | INR 667.50 | 68.23K |
| 2026-09-04 | INR 672.75 | -0.69% | INR 677.45 | INR 682.00 | INR 671.00 | 89.94K |
| 2026-09-03 | INR 677.40 | +1.04% | INR 671.45 | INR 680.25 | INR 671.10 | 88.60K |
| 2026-09-02 | INR 670.45 | -1.02% | INR 677.50 | INR 677.95 | INR 666.85 | 87.03K |
| 2026-09-01 | INR 677.35 | -0.74% | INR 682.40 | INR 689.25 | INR 675.00 | 149.60K |
| 2026-08-31 | INR 682.40 | +0.16% | INR 685.30 | INR 685.50 | INR 675.00 | 167.64K |
| 2026-08-28 | INR 681.30 | -0.04% | INR 682.00 | INR 684.70 | INR 678.10 | 80.05K |
| 2026-08-27 | INR 681.60 | -0.58% | INR 686.95 | INR 687.65 | INR 678.80 | 115.82K |
| 2026-08-26 | INR 685.55 | +0.12% | INR 690.00 | INR 693.00 | INR 683.75 | 124.11K |
| 2026-08-25 | INR 684.70 | -0.23% | INR 686.25 | INR 689.35 | INR 680.80 | 111.68K |
| 2026-08-24 | INR 686.25 | -2.11% | INR 702.35 | INR 709.35 | INR 683.25 | 526.38K |
| 2026-08-21 | INR 701.05 | -1.43% | INR 714.90 | INR 715.55 | INR 699.00 | 307.02K |
| 2026-08-20 | INR 711.20 | -1.40% | INR 721.95 | INR 726.85 | INR 707.60 | 295.37K |
| 2026-08-19 | INR 721.30 | -4.22% | INR 730.00 | INR 730.00 | INR 710.15 | 770.12K |
| 2026-08-18 | INR 753.10 | -0.66% | INR 755.00 | INR 758.00 | INR 747.80 | 592.57K |
| 2026-08-17 | INR 758.10 | +0.32% | INR 760.00 | INR 764.15 | INR 740.00 | 806.51K |
| 2026-08-14 | INR 755.70 | +3.85% | INR 732.45 | INR 767.95 | INR 725.40 | 2.12M |
| 2026-08-13 | INR 727.65 | +1.75% | INR 719.90 | INR 737.50 | INR 715.75 | 845.14K |
| 2026-08-12 | INR 715.15 | +2.19% | INR 730.00 | INR 759.75 | INR 708.00 | 3.78M |
| 2026-08-11 | INR 699.85 | -1.82% | INR 713.00 | INR 715.30 | INR 697.00 | 247.66K |
| 2026-08-10 | INR 712.85 | -1.06% | INR 720.70 | INR 726.25 | INR 710.60 | 170.53K |
| 2026-08-07 | INR 720.50 | -1.04% | INR 728.10 | INR 730.00 | INR 717.75 | 127.01K |
| 2026-08-06 | INR 728.10 | -0.27% | INR 734.45 | INR 740.00 | INR 725.00 | 410.02K |
| 2026-08-05 | INR 730.05 | +2.89% | INR 710.05 | INR 747.50 | INR 710.05 | 1.73M |
| 2026-08-04 | INR 709.55 | -0.01% | INR 712.30 | INR 742.95 | INR 706.40 | 939.43K |
| 2026-08-03 | INR 709.65 | +1.94% | INR 693.10 | INR 716.00 | INR 693.10 | 600.71K |
| 2026-07-31 | INR 696.15 | -0.56% | INR 695.00 | INR 701.90 | INR 691.15 | 133.92K |
| 2026-07-30 | INR 700.05 | +0.24% | INR 700.00 | INR 704.95 | INR 696.95 | 169.91K |
| 2026-07-29 | INR 698.35 | +0.49% | INR 696.95 | INR 704.75 | INR 696.30 | 168.13K |
| 2026-07-28 | INR 694.95 | -0.67% | INR 698.00 | INR 708.00 | INR 693.00 | 195.73K |
| 2026-07-27 | INR 699.65 | +1.41% | INR 695.00 | INR 704.95 | INR 691.05 | 192.04K |
| 2026-07-24 | INR 689.95 | +2.03% | INR 676.00 | INR 694.45 | INR 667.00 | 170.17K |
| 2026-07-23 | INR 676.25 | -2.61% | INR 690.00 | INR 691.85 | INR 671.50 | 212.58K |
| 2026-07-22 | INR 694.40 | -0.64% | INR 698.90 | INR 701.35 | INR 691.50 | 113.89K |
| 2026-07-21 | INR 698.90 | -0.23% | INR 703.00 | INR 704.00 | INR 694.15 | 252.70K |
| 2026-07-20 | INR 700.50 | +1.02% | INR 698.00 | INR 717.50 | INR 692.70 | 807.29K |
| 2026-07-17 | INR 693.40 | +2.08% | INR 680.00 | INR 698.05 | INR 672.60 | 812.60K |
| 2026-07-16 | INR 679.25 | -0.02% | INR 684.05 | INR 686.00 | INR 675.10 | 104.32K |
| 2026-07-15 | INR 679.40 | -0.56% | INR 686.55 | INR 692.15 | INR 675.00 | 128.03K |
| 2026-07-14 | INR 683.25 | -1.78% | INR 690.10 | INR 694.55 | INR 679.05 | 116.17K |
| 2026-07-13 | INR 695.60 | +0.71% | INR 690.00 | INR 698.00 | INR 681.90 | 137.46K |
| 2026-07-10 | INR 690.70 | +2.74% | INR 681.95 | INR 709.90 | INR 680.00 | 878.38K |
| 2026-07-09 | INR 672.30 | +0.49% | INR 673.20 | INR 682.55 | INR 670.15 | 71.28K |
| 2026-07-08 | INR 669.00 | -2.38% | INR 684.40 | INR 691.45 | INR 664.90 | 189.75K |
| 2026-07-07 | INR 685.30 | -0.55% | INR 692.15 | INR 692.40 | INR 683.70 | 88.63K |
| 2026-07-06 | INR 689.10 | -1.08% | INR 699.75 | INR 699.75 | INR 687.65 | 94.34K |
| 2026-07-03 | INR 696.60 | -0.28% | INR 703.00 | INR 704.20 | INR 690.05 | 116.35K |
| 2026-07-02 | INR 698.55 | +2.41% | INR 685.95 | INR 700.80 | INR 685.45 | 161.98K |
| 2026-07-01 | INR 682.10 | -0.27% | INR 684.95 | INR 693.95 | INR 680.00 | 233.08K |
| 2026-06-30 | INR 683.95 | -1.77% | INR 696.30 | INR 698.95 | INR 681.25 | 239.56K |
| 2026-06-29 | INR 696.30 | -2.63% | INR 715.10 | INR 716.00 | INR 694.15 | 246.03K |
| 2026-06-26 | INR 715.10 | 0.00% | INR 715.10 | INR 715.10 | INR 715.10 | 0 |
| 2026-06-25 | INR 715.10 | +0.01% | INR 719.00 | INR 736.90 | INR 711.10 | 540.71K |
| 2026-06-24 | INR 715.00 | -2.55% | INR 735.65 | INR 739.00 | INR 711.65 | 610.10K |
| 2026-06-23 | INR 733.70 | +0.37% | INR 728.45 | INR 753.65 | INR 725.20 | 687.02K |
| 2026-06-22 | INR 731.00 | -2.23% | INR 747.70 | INR 748.80 | INR 725.55 | 545.14K |
| 2026-06-19 | INR 747.70 | -5.34% | INR 785.00 | INR 786.00 | INR 740.30 | 2.99M |
| 2026-06-18 | INR 789.90 | +16.42% | INR 683.95 | INR 803.30 | INR 676.05 | 12.21M |
| 2026-06-17 | INR 678.50 | -0.05% | INR 679.10 | INR 683.95 | INR 675.10 | 198.65K |
| 2026-06-16 | INR 678.85 | -0.21% | INR 690.00 | INR 697.80 | INR 676.00 | 173.50K |
| 2026-06-15 | INR 680.30 | +1.67% | INR 675.10 | INR 691.80 | INR 675.10 | 143.67K |
| 2026-06-12 | INR 669.10 | +1.71% | INR 660.20 | INR 671.80 | INR 658.30 | 101.06K |
| 2026-06-11 | INR 657.85 | -0.93% | INR 664.00 | INR 665.45 | INR 655.50 | 51.32K |
| 2026-06-10 | INR 664.05 | -0.64% | INR 668.30 | INR 681.45 | INR 656.50 | 118.63K |
| 2026-06-09 | INR 668.30 | +1.48% | INR 660.40 | INR 669.90 | INR 656.80 | 80.12K |
| 2026-06-08 | INR 658.55 | -0.91% | INR 660.00 | INR 669.00 | INR 651.00 | 74.60K |
| 2026-06-05 | INR 664.60 | +1.07% | INR 659.90 | INR 670.30 | INR 659.05 | 72.44K |
| 2026-06-04 | INR 657.55 | -1.24% | INR 660.80 | INR 677.45 | INR 654.50 | 184.64K |
| 2026-06-03 | INR 665.80 | -0.67% | INR 671.00 | INR 673.50 | INR 657.55 | 70.15K |
| 2026-06-02 | INR 670.30 | +0.91% | INR 664.25 | INR 678.00 | INR 653.90 | 114.91K |
| 2026-06-01 | INR 664.25 | -0.70% | INR 679.95 | INR 686.50 | INR 659.25 | 193.31K |
| 2026-05-29 | INR 668.95 | -3.41% | INR 658.00 | INR 675.95 | INR 657.95 | 488.37K |