Bambino Agro Industries Limited (BOM:519295)
India
· Delayed Price · Currency is INR 190.10
-6.75 (-3.43%)
At close: Mar 9, 2026
Bambino Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 203.00 | 204.95 | 196.00 | 196.85 | 196.85 | -0.08% | 2,041 |
| Mar 5, 2026 | 195.90 | 202.90 | 195.90 | 197.00 | 197.00 | 0.59% | 149 |
| Mar 4, 2026 | 195.00 | 203.00 | 187.30 | 195.85 | 195.85 | -0.73% | 1,186 |
| Mar 2, 2026 | 208.00 | 208.05 | 190.30 | 197.30 | 197.30 | -5.73% | 1,983 |
| Feb 27, 2026 | 209.35 | 212.90 | 209.30 | 209.30 | 209.30 | 0.99% | 131 |
| Feb 26, 2026 | 210.70 | 210.70 | 207.20 | 207.25 | 207.25 | -1.64% | 693 |
| Feb 25, 2026 | 208.95 | 214.95 | 207.05 | 210.70 | 210.70 | 0.84% | 216 |
| Feb 24, 2026 | 208.05 | 211.75 | 208.00 | 208.95 | 208.95 | -1.32% | 1,264 |
| Feb 23, 2026 | 210.30 | 217.50 | 205.05 | 211.75 | 211.75 | -1.07% | 995 |
| Feb 20, 2026 | 216.00 | 217.00 | 209.95 | 214.05 | 214.05 | -1.36% | 1,814 |
| Feb 19, 2026 | 218.00 | 218.90 | 211.00 | 217.00 | 217.00 | 1.62% | 58 |
| Feb 18, 2026 | 215.75 | 215.75 | 211.50 | 213.55 | 213.55 | -1.02% | 201 |
| Feb 17, 2026 | 210.00 | 217.00 | 208.95 | 215.75 | 215.75 | 1.03% | 724 |
| Feb 16, 2026 | 213.55 | 213.55 | 200.30 | 213.55 | 213.55 | - | 1,459 |
| Feb 13, 2026 | 209.90 | 216.00 | 206.90 | 213.55 | 213.55 | 1.23% | 1,304 |
| Feb 12, 2026 | 210.25 | 217.00 | 210.00 | 210.95 | 210.95 | 0.40% | 186 |
| Feb 11, 2026 | 216.55 | 216.60 | 206.00 | 210.10 | 210.10 | -2.82% | 2,951 |
| Feb 10, 2026 | 224.00 | 227.00 | 214.00 | 216.20 | 216.20 | -2.19% | 3,598 |
| Feb 9, 2026 | 215.25 | 244.90 | 211.10 | 221.05 | 221.05 | 3.73% | 5,853 |
| Feb 6, 2026 | 216.00 | 219.95 | 211.05 | 213.10 | 213.10 | -1.34% | 204 |
| Feb 5, 2026 | 218.35 | 220.55 | 206.05 | 216.00 | 216.00 | -2.59% | 1,983 |
| Feb 4, 2026 | 218.90 | 221.95 | 216.95 | 221.75 | 221.75 | 1.30% | 324 |
| Feb 3, 2026 | 224.00 | 224.00 | 218.10 | 218.90 | 218.90 | 0.90% | 283 |
| Feb 2, 2026 | 218.00 | 220.00 | 215.00 | 216.95 | 216.95 | -0.48% | 944 |
| Feb 1, 2026 | 223.95 | 223.95 | 217.00 | 218.00 | 218.00 | 0.32% | 651 |
| Jan 30, 2026 | 217.00 | 223.90 | 217.00 | 217.30 | 217.30 | -0.62% | 572 |
| Jan 29, 2026 | 220.00 | 224.00 | 218.10 | 218.65 | 218.65 | 0.25% | 282 |
| Jan 28, 2026 | 224.70 | 224.95 | 217.95 | 218.10 | 218.10 | -2.94% | 841 |
| Jan 27, 2026 | 228.95 | 228.95 | 216.00 | 224.70 | 224.70 | -1.86% | 308 |
| Jan 23, 2026 | 229.85 | 229.85 | 227.55 | 228.95 | 228.95 | 0.62% | 148 |
| Jan 22, 2026 | 225.10 | 229.85 | 220.15 | 227.55 | 227.55 | 1.68% | 307 |
| Jan 21, 2026 | 221.40 | 224.00 | 217.35 | 223.80 | 223.80 | 1.08% | 150 |
| Jan 20, 2026 | 221.35 | 225.00 | 220.90 | 221.40 | 221.40 | -3.06% | 857 |
| Jan 19, 2026 | 228.40 | 228.40 | 222.00 | 228.40 | 228.40 | - | 30 |
| Jan 16, 2026 | 224.10 | 232.85 | 224.10 | 228.40 | 228.40 | 0.48% | 834 |
| Jan 14, 2026 | 225.00 | 227.30 | 223.30 | 227.30 | 227.30 | -1.88% | 58 |
| Jan 13, 2026 | 230.00 | 231.90 | 225.00 | 231.65 | 231.65 | 1.25% | 138 |
| Jan 12, 2026 | 225.80 | 229.90 | 220.15 | 228.80 | 228.80 | 1.33% | 941 |
| Jan 9, 2026 | 229.00 | 229.00 | 223.30 | 225.80 | 225.80 | -0.48% | 1,593 |
| Jan 8, 2026 | 234.90 | 236.95 | 224.00 | 226.90 | 226.90 | -3.41% | 2,257 |
| Jan 7, 2026 | 235.00 | 235.00 | 233.00 | 234.90 | 234.90 | -0.04% | 70 |
| Jan 6, 2026 | 230.35 | 238.00 | 230.35 | 235.00 | 235.00 | -0.53% | 494 |
| Jan 5, 2026 | 235.00 | 240.50 | 233.00 | 236.25 | 236.25 | -1.34% | 442 |
| Jan 2, 2026 | 240.00 | 240.00 | 238.30 | 239.45 | 239.45 | -0.23% | 854 |
| Jan 1, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -1.78% | 757 |
| Dec 31, 2025 | 235.95 | 247.90 | 235.95 | 244.35 | 244.35 | 4.02% | 2,019 |
| Dec 30, 2025 | 232.05 | 239.45 | 225.25 | 234.90 | 234.90 | 1.23% | 827 |
| Dec 29, 2025 | 231.35 | 235.00 | 231.35 | 232.05 | 232.05 | -1.55% | 113 |
| Dec 26, 2025 | 231.60 | 237.90 | 231.05 | 235.70 | 235.70 | -0.80% | 390 |
| Dec 24, 2025 | 232.75 | 238.60 | 232.50 | 237.60 | 237.60 | 0.36% | 2,339 |
| Dec 23, 2025 | 234.00 | 238.85 | 231.30 | 236.75 | 236.75 | 0.64% | 525 |
| Dec 22, 2025 | 233.80 | 238.00 | 230.20 | 235.25 | 235.25 | 0.62% | 1,593 |
| Dec 19, 2025 | 236.00 | 236.00 | 231.00 | 233.80 | 233.80 | 2.41% | 313 |
| Dec 18, 2025 | 233.40 | 233.40 | 227.05 | 228.30 | 228.30 | -2.23% | 55 |
| Dec 17, 2025 | 237.00 | 238.00 | 229.05 | 233.50 | 233.50 | 0.09% | 502 |
| Dec 16, 2025 | 233.00 | 236.90 | 230.05 | 233.30 | 233.30 | 0.15% | 337 |
| Dec 15, 2025 | 234.20 | 241.80 | 231.00 | 232.95 | 232.95 | -2.04% | 2,910 |
| Dec 12, 2025 | 232.05 | 237.95 | 230.85 | 237.80 | 237.80 | 2.85% | 325 |
| Dec 11, 2025 | 234.00 | 238.00 | 230.00 | 231.20 | 231.20 | 0.06% | 680 |
| Dec 10, 2025 | 235.00 | 238.50 | 228.00 | 231.05 | 231.05 | -1.95% | 4,036 |
| Dec 9, 2025 | 239.80 | 242.00 | 225.40 | 235.65 | 235.65 | -1.73% | 9,132 |
| Dec 8, 2025 | 247.10 | 247.80 | 236.10 | 239.80 | 239.80 | -3.35% | 908 |
| Dec 5, 2025 | 248.20 | 249.25 | 247.95 | 248.10 | 248.10 | -0.04% | 758 |
| Dec 4, 2025 | 255.00 | 255.45 | 248.00 | 248.20 | 248.20 | -2.86% | 612 |
| Dec 3, 2025 | 254.10 | 256.10 | 250.00 | 255.50 | 255.50 | -0.23% | 140 |
| Dec 2, 2025 | 256.50 | 261.40 | 255.00 | 256.10 | 256.10 | -0.16% | 163 |
| Dec 1, 2025 | 256.00 | 261.90 | 256.00 | 256.50 | 256.50 | 0.20% | 650 |
| Nov 28, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.02% | 32 |
| Nov 27, 2025 | 255.55 | 260.50 | 255.55 | 256.05 | 256.05 | -2.40% | 1,595 |
| Nov 26, 2025 | 258.00 | 262.50 | 258.00 | 262.35 | 262.35 | 1.69% | 286 |
| Nov 25, 2025 | 264.70 | 264.70 | 256.05 | 258.00 | 258.00 | -0.39% | 291 |
| Nov 24, 2025 | 255.10 | 267.55 | 255.10 | 259.00 | 259.00 | -0.48% | 282 |
| Nov 21, 2025 | 256.05 | 265.25 | 256.05 | 260.25 | 260.25 | -1.51% | 254 |
| Nov 20, 2025 | 257.30 | 269.40 | 257.00 | 264.25 | 264.25 | 0.17% | 932 |
| Nov 19, 2025 | 257.20 | 268.85 | 257.20 | 263.80 | 263.80 | 1.40% | 239 |
| Nov 18, 2025 | 265.00 | 270.25 | 255.60 | 260.15 | 260.15 | -1.83% | 1,145 |
| Nov 17, 2025 | 270.00 | 270.00 | 264.30 | 265.00 | 265.00 | -0.64% | 521 |
| Nov 14, 2025 | 265.80 | 271.00 | 265.60 | 266.70 | 266.70 | 0.51% | 1,197 |
| Nov 13, 2025 | 269.00 | 270.00 | 265.00 | 265.35 | 265.35 | -1.90% | 1,005 |
| Nov 12, 2025 | 271.00 | 273.00 | 261.90 | 270.50 | 270.50 | 1.65% | 2,256 |
| Nov 11, 2025 | 257.55 | 272.00 | 251.65 | 266.10 | 266.10 | 3.32% | 4,178 |
| Nov 10, 2025 | 261.00 | 261.00 | 250.35 | 257.55 | 257.55 | -0.96% | 640 |
| Nov 7, 2025 | 257.05 | 265.00 | 257.05 | 260.05 | 260.05 | 1.17% | 933 |
| Nov 6, 2025 | 260.55 | 267.70 | 256.00 | 257.05 | 257.05 | -3.33% | 1,460 |
| Nov 4, 2025 | 271.35 | 276.35 | 259.90 | 265.90 | 265.90 | -1.88% | 5,580 |
| Nov 3, 2025 | 242.50 | 280.00 | 240.05 | 271.00 | 271.00 | 11.75% | 15,145 |
| Oct 31, 2025 | 251.90 | 251.90 | 237.90 | 242.50 | 242.50 | -2.90% | 1,757 |
| Oct 30, 2025 | 250.00 | 251.90 | 243.25 | 249.75 | 249.75 | 1.11% | 378 |
| Oct 29, 2025 | 250.00 | 255.60 | 244.40 | 247.00 | 247.00 | 1.13% | 1,399 |
| Oct 28, 2025 | 242.30 | 264.95 | 242.30 | 244.25 | 244.25 | 2.93% | 1,518 |
| Oct 27, 2025 | 238.80 | 248.00 | 234.50 | 237.30 | 237.30 | -0.63% | 2,523 |
| Oct 24, 2025 | 237.20 | 243.95 | 234.00 | 238.80 | 238.80 | -1.65% | 1,264 |
| Oct 23, 2025 | 238.70 | 245.00 | 235.85 | 242.80 | 242.80 | 3.03% | 2,527 |
| Oct 21, 2025 | 233.00 | 243.20 | 233.00 | 235.65 | 235.65 | 0.58% | 1,076 |
| Oct 20, 2025 | 242.95 | 242.95 | 231.50 | 234.30 | 234.30 | -1.95% | 3,489 |
| Oct 17, 2025 | 239.50 | 240.95 | 235.45 | 238.95 | 238.95 | -0.23% | 1,074 |
| Oct 16, 2025 | 235.60 | 241.65 | 235.60 | 239.50 | 239.50 | 1.38% | 722 |
| Oct 15, 2025 | 238.75 | 240.80 | 235.10 | 236.25 | 236.25 | -0.19% | 1,004 |
| Oct 14, 2025 | 242.95 | 242.95 | 235.55 | 236.70 | 236.70 | 0.11% | 395 |
| Oct 13, 2025 | 243.60 | 243.60 | 235.35 | 236.45 | 236.45 | -1.19% | 2,605 |