Batliboi Limited (BOM:522004)
India
· Delayed Price · Currency is INR 83.09
+0.53 (0.64%)
At close: Apr 28, 2026
Batliboi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.55 | 86.65 | 82.00 | 83.02 | 83.02 | -0.08% | 16,607 |
| Apr 28, 2026 | 80.21 | 83.50 | 79.55 | 83.09 | 83.09 | 0.64% | 8,333 |
| Apr 27, 2026 | 82.81 | 82.85 | 80.20 | 82.56 | 82.56 | 1.26% | 5,788 |
| Apr 24, 2026 | 82.93 | 82.93 | 80.71 | 81.53 | 81.53 | 0.02% | 2,940 |
| Apr 23, 2026 | 83.33 | 84.70 | 80.11 | 81.51 | 81.51 | -1.70% | 16,152 |
| Apr 22, 2026 | 83.19 | 84.00 | 81.56 | 82.92 | 82.92 | -0.32% | 4,929 |
| Apr 21, 2026 | 86.70 | 86.70 | 82.50 | 83.19 | 83.19 | 0.28% | 8,308 |
| Apr 20, 2026 | 86.00 | 89.89 | 80.99 | 82.96 | 82.96 | -2.67% | 38,982 |
| Apr 17, 2026 | 85.80 | 85.80 | 82.99 | 85.24 | 85.24 | 1.28% | 28,833 |
| Apr 16, 2026 | 85.00 | 85.50 | 82.51 | 84.16 | 84.16 | 0.26% | 26,703 |
| Apr 15, 2026 | 82.50 | 85.99 | 80.10 | 83.94 | 83.94 | 5.25% | 38,835 |
| Apr 13, 2026 | 81.70 | 85.00 | 78.70 | 79.75 | 79.75 | -2.79% | 57,207 |
| Apr 10, 2026 | 82.07 | 87.37 | 81.15 | 82.04 | 82.04 | -0.76% | 20,811 |
| Apr 9, 2026 | 85.00 | 89.64 | 82.20 | 82.67 | 82.67 | -1.82% | 27,681 |
| Apr 8, 2026 | 81.00 | 85.10 | 81.00 | 84.20 | 84.20 | 7.67% | 48,360 |
| Apr 7, 2026 | 77.32 | 79.27 | 76.99 | 78.20 | 78.20 | 1.14% | 7,480 |
| Apr 6, 2026 | 76.00 | 78.00 | 74.30 | 77.32 | 77.32 | 2.90% | 16,566 |
| Apr 2, 2026 | 74.69 | 75.60 | 72.06 | 75.14 | 75.14 | 0.37% | 8,107 |
| Apr 1, 2026 | 71.90 | 75.00 | 71.26 | 74.86 | 74.86 | 10.54% | 28,283 |
| Mar 30, 2026 | 70.00 | 71.01 | 66.41 | 67.72 | 67.72 | -3.53% | 46,212 |
| Mar 27, 2026 | 75.50 | 75.50 | 70.00 | 70.20 | 70.20 | -7.57% | 89,180 |
| Mar 25, 2026 | 76.69 | 78.69 | 75.20 | 75.95 | 75.95 | 1.27% | 27,958 |
| Mar 24, 2026 | 76.21 | 77.70 | 73.00 | 75.00 | 75.00 | 0.21% | 61,749 |
| Mar 23, 2026 | 78.50 | 78.50 | 73.62 | 74.84 | 74.84 | -2.81% | 60,473 |
| Mar 20, 2026 | 76.05 | 82.49 | 76.05 | 77.00 | 77.00 | -0.17% | 86,247 |
| Mar 19, 2026 | 78.00 | 80.50 | 75.30 | 77.13 | 77.13 | -4.72% | 81,048 |
| Mar 18, 2026 | 79.91 | 82.00 | 78.76 | 80.95 | 80.95 | 3.41% | 110,352 |
| Mar 17, 2026 | 74.80 | 78.80 | 73.00 | 78.28 | 78.28 | 5.73% | 28,508 |
| Mar 16, 2026 | 75.25 | 77.00 | 73.00 | 74.04 | 74.04 | -1.92% | 36,315 |
| Mar 13, 2026 | 77.99 | 79.98 | 73.26 | 75.49 | 75.49 | -3.81% | 84,573 |
| Mar 12, 2026 | 80.60 | 82.00 | 77.00 | 78.48 | 78.48 | -2.64% | 21,235 |
| Mar 11, 2026 | 82.50 | 82.75 | 80.10 | 80.61 | 80.61 | -2.29% | 25,132 |
| Mar 10, 2026 | 81.41 | 84.20 | 81.41 | 82.50 | 82.50 | -0.02% | 15,828 |
| Mar 9, 2026 | 83.79 | 83.79 | 78.70 | 82.52 | 82.52 | -0.15% | 23,211 |
| Mar 6, 2026 | 87.99 | 87.99 | 82.33 | 82.64 | 82.64 | -1.64% | 35,123 |
| Mar 5, 2026 | 82.80 | 85.80 | 82.00 | 84.02 | 84.02 | 1.44% | 36,429 |
| Mar 4, 2026 | 84.51 | 86.79 | 82.01 | 82.83 | 82.83 | -4.25% | 18,881 |
| Mar 2, 2026 | 88.65 | 89.50 | 84.11 | 86.51 | 86.51 | -2.29% | 25,450 |
| Feb 27, 2026 | 90.00 | 90.99 | 87.50 | 88.54 | 88.54 | -1.69% | 19,882 |
| Feb 26, 2026 | 91.00 | 92.00 | 89.02 | 90.06 | 90.06 | 2.02% | 7,029 |
| Feb 25, 2026 | 90.78 | 92.29 | 88.00 | 88.28 | 88.28 | -2.20% | 8,322 |
| Feb 24, 2026 | 92.20 | 92.99 | 90.00 | 90.27 | 90.27 | -1.52% | 20,755 |
| Feb 23, 2026 | 92.93 | 95.00 | 90.50 | 91.66 | 91.66 | 0.27% | 22,609 |
| Feb 20, 2026 | 90.90 | 93.00 | 90.16 | 91.41 | 91.41 | 0.44% | 5,516 |
| Feb 19, 2026 | 92.65 | 92.72 | 89.20 | 91.01 | 91.01 | -1.77% | 9,258 |
| Feb 18, 2026 | 92.00 | 94.89 | 91.50 | 92.65 | 92.65 | 2.16% | 5,528 |
| Feb 17, 2026 | 91.80 | 94.44 | 90.10 | 90.69 | 90.69 | -1.72% | 9,998 |
| Feb 16, 2026 | 96.00 | 96.00 | 91.20 | 92.28 | 92.28 | -4.42% | 22,791 |
| Feb 13, 2026 | 99.00 | 99.00 | 95.50 | 96.55 | 96.55 | -1.05% | 16,863 |
| Feb 12, 2026 | 96.99 | 99.80 | 88.60 | 97.57 | 97.57 | -1.07% | 81,136 |
| Feb 11, 2026 | 97.30 | 100.00 | 97.00 | 98.63 | 98.63 | -0.18% | 17,292 |
| Feb 10, 2026 | 97.60 | 99.50 | 97.00 | 98.81 | 98.81 | 1.45% | 23,259 |
| Feb 9, 2026 | 100.00 | 100.00 | 96.31 | 97.40 | 97.40 | -1.32% | 19,619 |
| Feb 6, 2026 | 99.74 | 99.89 | 98.10 | 98.70 | 98.70 | -1.04% | 9,386 |
| Feb 5, 2026 | 96.81 | 100.80 | 96.81 | 99.74 | 99.74 | 3.41% | 30,859 |
| Feb 4, 2026 | 99.35 | 101.30 | 96.00 | 96.45 | 96.45 | -1.66% | 17,439 |
| Feb 3, 2026 | 92.44 | 98.14 | 91.95 | 98.08 | 98.08 | 9.93% | 66,505 |
| Feb 2, 2026 | 91.00 | 91.89 | 88.00 | 89.22 | 89.22 | -3.19% | 18,578 |
| Feb 1, 2026 | 88.85 | 92.90 | 88.85 | 92.16 | 92.16 | 3.73% | 17,157 |
| Jan 30, 2026 | 89.10 | 91.70 | 88.25 | 88.85 | 88.85 | 0.74% | 13,785 |
| Jan 29, 2026 | 92.70 | 93.30 | 87.95 | 88.20 | 88.20 | -5.36% | 31,463 |
| Jan 28, 2026 | 89.00 | 93.70 | 89.00 | 93.20 | 93.20 | 5.25% | 13,173 |
| Jan 27, 2026 | 93.00 | 93.00 | 88.00 | 88.55 | 88.55 | -3.07% | 11,392 |
| Jan 23, 2026 | 95.50 | 95.50 | 90.10 | 91.35 | 91.35 | 1.44% | 11,925 |
| Jan 22, 2026 | 85.45 | 90.90 | 85.45 | 90.05 | 90.05 | 5.38% | 16,767 |
| Jan 21, 2026 | 87.00 | 88.65 | 83.00 | 85.45 | 85.45 | 0.12% | 23,961 |
| Jan 20, 2026 | 89.60 | 91.70 | 84.05 | 85.35 | 85.35 | -4.21% | 45,869 |
| Jan 19, 2026 | 97.95 | 97.95 | 88.20 | 89.10 | 89.10 | -5.01% | 40,383 |
| Jan 16, 2026 | 93.00 | 95.70 | 92.55 | 93.80 | 93.80 | - | 12,050 |
| Jan 14, 2026 | 93.50 | 96.00 | 92.10 | 93.80 | 93.80 | 0.54% | 17,433 |
| Jan 13, 2026 | 94.90 | 94.90 | 91.30 | 93.30 | 93.30 | 2.87% | 28,458 |
| Jan 12, 2026 | 99.85 | 99.85 | 88.50 | 90.70 | 90.70 | -4.83% | 67,980 |
| Jan 9, 2026 | 96.50 | 101.50 | 95.00 | 95.30 | 95.30 | -2.51% | 20,539 |
| Jan 8, 2026 | 98.40 | 98.90 | 96.55 | 97.75 | 97.75 | -0.20% | 10,767 |
| Jan 7, 2026 | 98.40 | 99.90 | 96.00 | 97.95 | 97.95 | -0.46% | 28,577 |
| Jan 6, 2026 | 100.60 | 101.15 | 97.20 | 98.40 | 98.40 | -1.65% | 23,480 |
| Jan 5, 2026 | 101.30 | 104.25 | 99.55 | 100.05 | 100.05 | -2.77% | 26,120 |
| Jan 2, 2026 | 102.00 | 103.95 | 101.00 | 102.90 | 102.90 | 1.38% | 23,461 |
| Jan 1, 2026 | 100.50 | 102.95 | 100.50 | 101.50 | 101.50 | 0.64% | 8,964 |
| Dec 31, 2025 | 104.00 | 106.00 | 100.00 | 100.85 | 100.85 | -2.65% | 65,301 |
| Dec 30, 2025 | 105.00 | 105.00 | 101.55 | 103.60 | 103.60 | 0.24% | 14,106 |
| Dec 29, 2025 | 106.80 | 110.00 | 101.45 | 103.35 | 103.35 | -3.91% | 38,363 |
| Dec 26, 2025 | 111.50 | 111.50 | 106.00 | 107.55 | 107.55 | -2.14% | 20,121 |
| Dec 24, 2025 | 110.00 | 111.90 | 109.10 | 109.90 | 109.90 | -0.45% | 21,719 |
| Dec 23, 2025 | 112.00 | 113.75 | 109.05 | 110.40 | 110.40 | -0.85% | 21,785 |
| Dec 22, 2025 | 110.00 | 112.60 | 109.00 | 111.35 | 111.35 | 1.27% | 17,055 |
| Dec 19, 2025 | 114.00 | 114.00 | 108.00 | 109.95 | 109.95 | -0.59% | 17,272 |
| Dec 18, 2025 | 110.20 | 112.35 | 110.20 | 110.60 | 110.60 | -0.54% | 6,582 |
| Dec 17, 2025 | 111.00 | 114.00 | 111.00 | 111.20 | 111.20 | -0.18% | 24,245 |
| Dec 16, 2025 | 111.50 | 115.00 | 110.50 | 111.40 | 111.40 | 0.04% | 11,917 |
| Dec 15, 2025 | 113.55 | 115.95 | 111.00 | 111.35 | 111.35 | -2.58% | 15,871 |
| Dec 12, 2025 | 113.00 | 116.50 | 113.00 | 114.30 | 114.30 | 1.28% | 11,215 |
| Dec 11, 2025 | 114.00 | 114.00 | 110.05 | 112.85 | 112.85 | 0.13% | 18,298 |
| Dec 10, 2025 | 115.00 | 115.00 | 112.10 | 112.70 | 112.70 | -1.01% | 24,081 |
| Dec 9, 2025 | 116.95 | 118.90 | 110.30 | 113.85 | 113.85 | 0.26% | 18,156 |
| Dec 8, 2025 | 114.10 | 121.00 | 111.00 | 113.55 | 113.55 | -4.26% | 34,992 |
| Dec 5, 2025 | 118.10 | 120.95 | 117.30 | 118.60 | 118.60 | 0.34% | 16,429 |
| Dec 4, 2025 | 124.85 | 124.85 | 117.05 | 118.20 | 118.20 | -2.52% | 16,868 |
| Dec 3, 2025 | 126.00 | 128.85 | 120.05 | 121.25 | 121.25 | -5.01% | 23,001 |
| Dec 2, 2025 | 128.00 | 131.70 | 125.70 | 127.65 | 127.65 | -1.73% | 13,947 |