Skip to main content
Bata India Limited (BOM:500043)
India flag India · Delayed Price · Currency is INR
966.55
+6.45 (0.67%)
At close: Dec 5, 2025

Bata India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025960.00969.10953.60966.55966.550.67%3,001
Dec 4, 2025977.50979.20958.50960.10960.10-1.78%10,747
Dec 3, 2025963.00980.00960.00977.50977.501.23%525,531
Dec 2, 2025970.15975.70961.00965.60965.60-0.90%17,686
Dec 1, 20251,000.001,001.00972.65974.40974.40-2.51%19,939
Nov 28, 20251,001.001,002.25996.05999.50999.50-0.17%6,251
Nov 27, 20251,001.201,006.95999.001,001.251,001.25-10,235
Nov 26, 20251,005.951,005.95998.601,001.201,001.20-0.49%3,424
Nov 25, 20251,001.501,007.90997.051,006.151,006.150.02%5,272
Nov 24, 20251,002.301,010.00995.751,005.951,005.950.53%9,373
Nov 21, 20251,011.001,011.00997.501,000.601,000.60-0.90%16,145
Nov 20, 20251,018.351,024.001,008.051,009.701,009.70-0.28%8,678
Nov 19, 20251,025.851,025.851,008.801,012.501,012.50-0.15%6,088
Nov 18, 20251,014.101,020.451,005.901,014.001,014.00-0.01%5,599
Nov 17, 20251,028.401,028.401,012.601,014.101,014.10-1.23%9,100
Nov 14, 20251,047.951,047.951,025.001,026.751,026.75-1.97%14,004
Nov 13, 20251,057.501,060.001,043.501,047.401,047.40-0.98%8,828
Nov 12, 20251,050.001,060.301,045.051,057.751,057.750.99%9,678
Nov 11, 20251,046.151,050.701,043.601,047.401,047.40-0.18%2,968
Nov 10, 20251,067.951,067.951,047.601,049.301,049.30-1.25%10,762
Nov 7, 20251,050.751,069.001,042.001,062.551,062.551.03%9,458
Nov 6, 20251,062.701,065.201,049.001,051.751,051.75-1.45%13,894
Nov 4, 20251,072.051,079.001,063.601,067.251,067.25-0.39%12,412
Nov 3, 20251,068.951,074.001,068.001,071.401,071.40-0.03%12,262
Oct 31, 20251,071.901,074.801,067.251,071.751,071.75-0.01%10,241
Oct 30, 20251,077.351,082.751,070.001,071.901,071.90-0.51%20,459
Oct 29, 20251,106.301,106.301,065.451,077.351,077.35-2.13%20,814
Oct 28, 20251,117.501,135.001,090.501,100.851,100.85-5.93%341,848
Oct 27, 20251,167.101,183.001,157.751,170.201,170.200.49%3,079
Oct 24, 20251,170.001,172.851,159.001,164.551,164.55-0.32%5,591
Oct 23, 20251,184.951,184.951,160.951,168.251,168.250.26%3,510
Oct 21, 20251,169.001,171.851,161.101,165.251,165.25-0.04%2,494
Oct 20, 20251,155.201,172.751,144.301,165.701,165.701.31%14,359
Oct 17, 20251,169.951,169.951,141.051,150.651,150.650.34%3,174
Oct 16, 20251,131.001,150.001,125.001,146.751,146.752.00%6,960
Oct 15, 20251,139.951,139.951,109.151,124.251,124.25-0.02%8,729
Oct 14, 20251,151.051,157.851,118.001,124.501,124.50-2.20%14,761
Oct 13, 20251,163.851,171.601,147.051,149.801,149.80-1.71%6,509
Oct 10, 20251,176.001,185.551,163.951,169.751,169.75-0.18%4,018
Oct 9, 20251,233.001,233.001,170.101,171.851,171.85-2.41%6,337
Oct 8, 20251,227.351,227.351,196.251,200.801,200.80-1.24%1,762
Oct 7, 20251,218.501,236.851,208.451,215.901,215.90-0.17%3,363
Oct 6, 20251,199.001,225.501,199.001,218.001,218.000.60%5,067
Oct 3, 20251,193.151,235.001,191.551,210.751,210.751.89%9,090
Oct 1, 20251,177.951,192.201,164.651,188.251,188.252.00%48,302
Sep 30, 20251,160.051,177.601,155.901,164.901,164.900.48%8,427
Sep 29, 20251,177.651,180.801,152.001,159.351,159.35-0.70%5,515
Sep 26, 20251,187.051,193.301,165.001,167.501,167.50-1.75%10,771
Sep 25, 20251,212.901,216.201,181.001,188.301,188.30-1.98%6,104
Sep 24, 20251,224.951,227.751,211.351,212.251,212.25-1.11%5,771
Sep 23, 20251,250.801,254.951,215.651,225.901,225.90-0.03%5,014
Sep 22, 20251,249.951,249.951,221.401,226.251,226.25-0.51%4,360
Sep 19, 20251,244.651,254.851,231.951,232.501,232.50-1.09%22,809
Sep 18, 20251,263.001,267.351,243.351,246.051,246.05-1.06%8,524
Sep 17, 20251,274.001,280.501,255.001,259.351,259.35-1.18%15,571
Sep 16, 20251,269.951,278.001,262.351,274.451,274.451.04%7,714
Sep 15, 20251,257.851,281.601,248.751,261.351,261.350.15%127,156
Sep 12, 20251,242.451,261.001,235.701,259.451,259.451.36%13,511
Sep 11, 20251,244.951,248.001,229.001,242.501,242.500.19%10,967
Sep 10, 20251,248.901,248.901,227.501,240.151,240.150.54%4,481
Sep 9, 20251,220.001,242.251,204.001,233.451,233.450.53%9,489
Sep 8, 20251,235.001,248.451,219.901,227.001,227.00-1.17%5,871
Sep 5, 20251,240.001,249.701,219.001,241.501,241.50-0.25%18,954
Sep 4, 20251,189.201,254.951,169.951,244.551,244.556.97%238,722
Sep 3, 20251,168.501,189.201,144.901,163.501,163.500.44%20,818
Sep 2, 20251,116.001,162.901,116.001,158.351,158.353.84%40,938
Sep 1, 20251,097.451,122.851,096.701,115.551,115.551.65%4,172
Aug 29, 20251,085.001,118.851,078.701,097.451,097.451.64%29,965
Aug 28, 20251,060.401,083.451,060.401,079.751,079.751.38%7,391
Aug 26, 20251,097.951,097.951,060.051,065.051,065.05-2.78%8,080
Aug 25, 20251,110.001,112.051,091.251,095.451,095.45-0.88%11,776
Aug 22, 20251,119.501,123.301,102.001,105.201,105.20-1.28%8,385
Aug 21, 20251,131.901,131.901,112.101,119.501,119.50-1.10%12,418
Aug 20, 20251,140.051,149.901,126.451,131.901,131.90-0.94%11,200
Aug 19, 20251,120.701,150.001,100.901,142.601,142.601.97%27,404
Aug 18, 20251,068.151,132.951,068.151,120.501,120.506.63%51,185
Aug 14, 20251,097.951,099.951,025.751,050.801,050.80-4.29%75,878
Aug 13, 20251,132.401,135.001,090.301,097.951,097.95-3.19%16,151
Aug 12, 20251,161.251,176.901,130.001,134.151,134.15-4.39%34,064
Aug 11, 20251,180.001,191.351,176.001,186.251,186.250.53%4,870
Aug 8, 20251,182.851,185.501,177.751,180.001,180.00-0.24%3,234
Aug 7, 20251,191.001,192.401,176.201,182.851,182.85-0.80%2,965
Aug 6, 20251,181.251,196.901,174.001,192.401,192.400.43%11,275
Aug 5, 20251,198.251,198.251,180.751,187.251,187.250.03%2,436
Aug 4, 20251,189.301,192.151,176.001,186.901,186.900.13%3,704
Aug 1, 20251,189.501,194.201,184.001,185.301,185.30-0.60%8,743
Jul 31, 20251,198.501,199.901,187.601,192.501,183.50-0.57%2,558
Jul 30, 20251,208.751,208.751,196.001,199.301,190.250.28%1,693
Jul 29, 20251,249.901,249.901,187.351,195.951,186.92-0.17%7,701
Jul 28, 20251,203.951,207.451,195.001,197.951,188.91-0.50%3,800
Jul 25, 20251,214.901,214.901,201.801,203.951,194.86-0.59%10,927
Jul 24, 20251,214.401,214.401,206.051,211.101,201.960.50%4,250
Jul 23, 20251,220.951,220.951,203.401,205.051,195.96-0.37%1,591
Jul 22, 20251,219.451,219.451,207.551,209.501,200.370.01%4,111
Jul 21, 20251,212.251,228.751,207.851,209.401,200.27-0.87%10,125
Jul 18, 20251,230.001,235.001,216.401,220.001,210.79-0.76%8,096
Jul 17, 20251,244.251,245.701,226.201,229.351,220.07-1.22%7,655
Jul 16, 20251,259.001,272.701,242.001,244.501,235.11-1.15%5,845
Jul 15, 20251,237.401,271.001,237.401,259.001,249.501.75%13,065
Jul 14, 20251,274.951,274.951,230.851,237.351,228.01-0.06%1,726