Skip to main content
Bampsl Securities Limited (BOM:531591)
India flag India · Delayed Price · Currency is INR
19.45
-0.44 (-2.21%)
At close: Mar 9, 2026

Bampsl Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5019.9919.3519.4519.45-2.21%4,013
Mar 6, 202620.0020.0019.0519.8919.89-0.35%2,536
Mar 5, 202620.0020.0019.6019.9619.960.10%2,099
Mar 4, 202620.0020.5019.7019.9419.94-0.25%7,681
Mar 2, 202619.8520.7518.9019.9919.990.86%41,714
Feb 27, 202620.0020.0019.0519.8219.820.35%10,157
Feb 26, 202619.7120.2819.0519.7519.751.18%2,621
Feb 25, 202620.0020.3018.7719.5219.52-1.16%22,372
Feb 24, 202619.7020.3019.7019.7519.750.46%7,595
Feb 23, 202619.7520.5019.4019.6619.66-1.21%5,684
Feb 20, 202620.0020.0019.6019.9019.90-0.50%1,746
Feb 19, 202619.7020.0019.5020.0020.001.78%1,457
Feb 18, 202620.0020.0019.6019.6519.65-1.75%3,843
Feb 17, 202620.4520.4519.8020.0020.00-1.48%1,214
Feb 16, 202620.4021.4019.8120.3020.30-0.64%5,147
Feb 13, 202619.7420.8019.7020.4320.431.44%3,356
Feb 12, 202620.0020.4019.5520.1420.140.70%10,579
Feb 11, 202621.0021.0019.5520.0020.00-0.50%3,693
Feb 10, 202620.0020.5019.5020.1020.102.66%10,342
Feb 9, 202619.6020.4519.0219.5819.58-2.10%2,825
Feb 6, 202620.9920.9919.4020.0020.00-1.67%1,498
Feb 5, 202620.1520.5019.1520.3420.342.99%5,970
Feb 4, 202619.9520.3719.6519.7519.750.97%42,690
Feb 3, 202619.5020.2519.2519.5619.56-0.05%9,726
Feb 2, 202620.5020.5019.0019.5719.57-2.10%35,283
Feb 1, 202619.0520.0019.0519.9919.992.99%5,282
Jan 30, 202619.9919.9919.1519.4119.41-1.97%1,303
Jan 29, 202619.9920.0019.0719.8019.801.49%8,471
Jan 28, 202619.9920.3019.0019.5119.510.83%3,713
Jan 27, 202619.9020.8019.0119.3519.35-2.52%3,494
Jan 23, 202619.8520.2519.8519.8519.851.79%747
Jan 22, 202619.2519.9919.2519.5019.501.88%376
Jan 21, 202619.5020.0019.0019.1419.14-3.14%10,279
Jan 20, 202620.0020.0019.2519.7619.76-1.20%6,327
Jan 19, 202620.1120.1119.4620.0020.00-0.05%7,925
Jan 16, 202620.5020.9420.0020.0120.01-1.57%3,871
Jan 14, 202620.9921.5020.0120.3320.33-3.14%3,069
Jan 13, 202621.0521.0520.2520.9920.990.19%5,636
Jan 12, 202620.9920.9919.5920.9520.952.20%1,369
Jan 9, 202620.1020.9920.1020.5020.501.49%3,401
Jan 8, 202620.7021.2020.1720.2020.20-2.42%4,863
Jan 7, 202621.0021.7420.6020.7020.70-3.72%16,577
Jan 6, 202622.0322.0321.0021.5021.50-0.46%989
Jan 5, 202621.3021.7521.3021.6021.601.17%5,393
Jan 2, 202620.8821.5020.5821.3521.352.25%6,505
Jan 1, 202620.9821.6020.3520.8820.88-0.57%9,674
Dec 31, 202521.9022.0020.8521.0021.00-3.93%19,095
Dec 30, 202522.2522.2520.8521.8621.861.02%5,753
Dec 29, 202520.3321.7720.3321.6421.644.34%36,959
Dec 26, 202521.0021.2420.5020.7420.742.07%2,522
Dec 24, 202521.0021.9920.1220.3220.32-3.24%3,324
Dec 23, 202521.1621.2520.7521.0021.00-0.76%2,330
Dec 22, 202521.0021.8521.0021.1621.161.24%19,529
Dec 19, 202520.2520.9920.2520.9020.90-0.14%11,280
Dec 18, 202520.6921.4520.1620.9320.930.14%8,066
Dec 17, 202521.2921.3020.6420.9020.90-3.78%24,559
Dec 16, 202522.0022.0020.7121.7221.72-0.32%17,287
Dec 15, 202522.0022.0020.3021.7921.792.25%13,306
Dec 12, 202521.1021.9020.2021.3121.311.00%4,157
Dec 11, 202521.1021.1020.0021.1021.100.24%17,479
Dec 10, 202520.6721.3020.6721.0521.052.33%1,374
Dec 9, 202522.5022.5020.5520.5720.57-4.77%8,718
Dec 8, 202520.7821.7920.2521.6021.603.95%2,953
Dec 5, 202520.8521.7120.2120.7820.780.48%3,468
Dec 4, 202520.6221.9920.5020.6820.68-1.71%10,422
Dec 3, 202521.3522.0020.2021.0421.04-0.99%10,366
Dec 2, 202522.0022.4821.0521.2521.25-3.32%9,011
Dec 1, 202522.9023.8521.7521.9821.98-4.02%27,319
Nov 28, 202522.9022.9521.8022.9022.905.19%56,546
Nov 27, 202522.4922.9821.5721.7721.77-1.09%14,631
Nov 26, 202522.2222.9821.9522.0122.010.73%39,268
Nov 25, 202522.5422.9921.8021.8521.85-0.95%64,210
Nov 24, 202523.9023.9021.0522.0622.06-7.70%306,897
Nov 21, 202524.8025.4923.7023.9023.90-1.32%25,310
Nov 20, 202524.0025.0022.5824.2224.222.98%29,944
Nov 19, 202524.0024.0021.5023.5223.521.99%20,741
Nov 18, 202522.9724.0022.1023.0623.060.39%24,417
Nov 17, 202524.0024.0021.5022.9722.979.49%10,927
Nov 14, 202522.9522.9520.7020.9820.98-4.51%9,227
Nov 13, 202521.0023.9520.2521.9721.977.75%32,002
Nov 12, 202521.3221.3219.0020.3920.39-0.54%12,772
Nov 11, 202521.3521.3519.7620.5020.50-2.19%4,232
Nov 10, 202521.2521.2519.6720.9620.963.51%34,205
Nov 7, 202520.5020.5019.6520.2520.25-0.74%2,691
Nov 6, 202520.0020.9019.7520.4020.401.64%27,034
Nov 4, 202521.0021.0020.0020.0720.07-3.28%36,343
Nov 3, 202520.4020.8019.7020.7520.757.46%104,841
Oct 31, 202520.3920.3919.0119.3119.31-2.87%78,197
Oct 30, 202517.0220.2517.0219.8819.8816.53%373,352
Oct 29, 202517.5818.9417.0517.0617.06-2.51%12,133
Oct 28, 202517.6317.9417.2117.5017.50-1.63%6,514
Oct 27, 202518.9518.9517.1217.7917.79-4.92%59,224
Oct 24, 202518.0718.9917.9118.7118.714.53%16,909
Oct 23, 202518.2418.2417.8017.9017.90-2.40%2,532
Oct 21, 202518.8918.8917.0518.3418.343.73%1,399
Oct 20, 202517.6718.3917.0117.6817.68-2.00%24,570
Oct 17, 202518.2418.7118.0318.0418.04-1.10%3,125
Oct 16, 202518.3818.9018.0118.2418.24-0.82%6,838
Oct 15, 202518.2018.3917.8018.3918.390.77%24,025
Oct 14, 202516.5018.3516.5018.2518.251.61%21,493