Bampsl Securities Limited (BOM:531591)
India
· Delayed Price · Currency is INR 19.19
+0.18 (0.95%)
At close: Apr 28, 2026
Bampsl Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.65 | 19.74 | 18.65 | 19.74 | 19.74 | 2.87% | 4,899 |
| Apr 28, 2026 | 19.06 | 19.55 | 19.00 | 19.19 | 19.19 | 0.95% | 6,043 |
| Apr 27, 2026 | 19.40 | 19.59 | 18.71 | 19.01 | 19.01 | -3.11% | 3,666 |
| Apr 24, 2026 | 19.26 | 19.98 | 19.00 | 19.62 | 19.62 | 1.87% | 2,495 |
| Apr 23, 2026 | 19.50 | 19.98 | 19.25 | 19.26 | 19.26 | -3.12% | 9,661 |
| Apr 22, 2026 | 19.38 | 19.99 | 19.25 | 19.88 | 19.88 | 1.07% | 11,350 |
| Apr 21, 2026 | 20.35 | 20.50 | 19.51 | 19.67 | 19.67 | -2.77% | 2,615 |
| Apr 20, 2026 | 20.50 | 20.50 | 19.16 | 20.23 | 20.23 | 1.40% | 14,046 |
| Apr 17, 2026 | 19.49 | 19.99 | 18.15 | 19.95 | 19.95 | 2.73% | 9,732 |
| Apr 16, 2026 | 19.00 | 19.50 | 18.85 | 19.42 | 19.42 | 0.15% | 16,022 |
| Apr 15, 2026 | 19.20 | 19.45 | 18.80 | 19.39 | 19.39 | 2.05% | 2,659 |
| Apr 13, 2026 | 19.80 | 20.00 | 18.35 | 19.00 | 19.00 | -4.04% | 18,704 |
| Apr 10, 2026 | 19.30 | 20.09 | 19.00 | 19.80 | 19.80 | 2.59% | 3,803 |
| Apr 9, 2026 | 19.50 | 19.50 | 18.70 | 19.30 | 19.30 | - | 6,958 |
| Apr 8, 2026 | 19.25 | 20.00 | 18.45 | 19.30 | 19.30 | 0.73% | 10,040 |
| Apr 7, 2026 | 19.05 | 19.25 | 18.31 | 19.16 | 19.16 | 0.90% | 5,725 |
| Apr 6, 2026 | 19.30 | 19.30 | 18.50 | 18.99 | 18.99 | 0.21% | 2,345 |
| Apr 2, 2026 | 19.50 | 19.50 | 18.82 | 18.95 | 18.95 | -1.25% | 2,623 |
| Apr 1, 2026 | 19.25 | 19.74 | 18.81 | 19.19 | 19.19 | - | 3,707 |
| Mar 30, 2026 | 19.05 | 19.40 | 18.81 | 19.19 | 19.19 | 1.00% | 11,903 |
| Mar 27, 2026 | 19.10 | 19.48 | 18.50 | 19.00 | 19.00 | -0.05% | 2,649 |
| Mar 25, 2026 | 19.40 | 19.49 | 19.00 | 19.01 | 19.01 | -1.50% | 10,491 |
| Mar 24, 2026 | 19.50 | 19.70 | 19.10 | 19.30 | 19.30 | -0.97% | 12,813 |
| Mar 23, 2026 | 19.70 | 19.85 | 19.10 | 19.49 | 19.49 | -1.07% | 3,262 |
| Mar 20, 2026 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | 2.39% | 554 |
| Mar 19, 2026 | 19.75 | 19.75 | 19.00 | 19.24 | 19.24 | -0.16% | 2,348 |
| Mar 18, 2026 | 19.40 | 19.75 | 19.00 | 19.27 | 19.27 | -0.67% | 3,741 |
| Mar 17, 2026 | 19.42 | 19.42 | 19.15 | 19.40 | 19.40 | - | 2,463 |
| Mar 16, 2026 | 19.62 | 19.62 | 18.75 | 19.40 | 19.40 | -0.72% | 14,130 |
| Mar 13, 2026 | 19.10 | 19.74 | 19.00 | 19.54 | 19.54 | 2.84% | 2,372 |
| Mar 12, 2026 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -0.99% | 550 |
| Mar 11, 2026 | 20.00 | 20.00 | 19.00 | 19.19 | 19.19 | -1.54% | 32,039 |
| Mar 10, 2026 | 19.45 | 19.78 | 19.00 | 19.49 | 19.49 | 0.21% | 14,216 |
| Mar 9, 2026 | 19.50 | 19.99 | 19.35 | 19.45 | 19.45 | -2.21% | 4,013 |
| Mar 6, 2026 | 20.00 | 20.00 | 19.05 | 19.89 | 19.89 | -0.35% | 2,536 |
| Mar 5, 2026 | 20.00 | 20.00 | 19.60 | 19.96 | 19.96 | 0.10% | 2,099 |
| Mar 4, 2026 | 20.00 | 20.50 | 19.70 | 19.94 | 19.94 | -0.25% | 7,681 |
| Mar 2, 2026 | 19.85 | 20.75 | 18.90 | 19.99 | 19.99 | 0.86% | 41,714 |
| Feb 27, 2026 | 20.00 | 20.00 | 19.05 | 19.82 | 19.82 | 0.35% | 10,157 |
| Feb 26, 2026 | 19.71 | 20.28 | 19.05 | 19.75 | 19.75 | 1.18% | 2,621 |
| Feb 25, 2026 | 20.00 | 20.30 | 18.77 | 19.52 | 19.52 | -1.16% | 22,372 |
| Feb 24, 2026 | 19.70 | 20.30 | 19.70 | 19.75 | 19.75 | 0.46% | 7,595 |
| Feb 23, 2026 | 19.75 | 20.50 | 19.40 | 19.66 | 19.66 | -1.21% | 5,684 |
| Feb 20, 2026 | 20.00 | 20.00 | 19.60 | 19.90 | 19.90 | -0.50% | 1,746 |
| Feb 19, 2026 | 19.70 | 20.00 | 19.50 | 20.00 | 20.00 | 1.78% | 1,457 |
| Feb 18, 2026 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | -1.75% | 3,843 |
| Feb 17, 2026 | 20.45 | 20.45 | 19.80 | 20.00 | 20.00 | -1.48% | 1,214 |
| Feb 16, 2026 | 20.40 | 21.40 | 19.81 | 20.30 | 20.30 | -0.64% | 5,147 |
| Feb 13, 2026 | 19.74 | 20.80 | 19.70 | 20.43 | 20.43 | 1.44% | 3,356 |
| Feb 12, 2026 | 20.00 | 20.40 | 19.55 | 20.14 | 20.14 | 0.70% | 10,579 |
| Feb 11, 2026 | 21.00 | 21.00 | 19.55 | 20.00 | 20.00 | -0.50% | 3,693 |
| Feb 10, 2026 | 20.00 | 20.50 | 19.50 | 20.10 | 20.10 | 2.66% | 10,342 |
| Feb 9, 2026 | 19.60 | 20.45 | 19.02 | 19.58 | 19.58 | -2.10% | 2,825 |
| Feb 6, 2026 | 20.99 | 20.99 | 19.40 | 20.00 | 20.00 | -1.67% | 1,498 |
| Feb 5, 2026 | 20.15 | 20.50 | 19.15 | 20.34 | 20.34 | 2.99% | 5,970 |
| Feb 4, 2026 | 19.95 | 20.37 | 19.65 | 19.75 | 19.75 | 0.97% | 42,690 |
| Feb 3, 2026 | 19.50 | 20.25 | 19.25 | 19.56 | 19.56 | -0.05% | 9,726 |
| Feb 2, 2026 | 20.50 | 20.50 | 19.00 | 19.57 | 19.57 | -2.10% | 35,283 |
| Feb 1, 2026 | 19.05 | 20.00 | 19.05 | 19.99 | 19.99 | 2.99% | 5,282 |
| Jan 30, 2026 | 19.99 | 19.99 | 19.15 | 19.41 | 19.41 | -1.97% | 1,303 |
| Jan 29, 2026 | 19.99 | 20.00 | 19.07 | 19.80 | 19.80 | 1.49% | 8,471 |
| Jan 28, 2026 | 19.99 | 20.30 | 19.00 | 19.51 | 19.51 | 0.83% | 3,713 |
| Jan 27, 2026 | 19.90 | 20.80 | 19.01 | 19.35 | 19.35 | -2.52% | 3,494 |
| Jan 23, 2026 | 19.85 | 20.25 | 19.85 | 19.85 | 19.85 | 1.79% | 747 |
| Jan 22, 2026 | 19.25 | 19.99 | 19.25 | 19.50 | 19.50 | 1.88% | 376 |
| Jan 21, 2026 | 19.50 | 20.00 | 19.00 | 19.14 | 19.14 | -3.14% | 10,279 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.25 | 19.76 | 19.76 | -1.20% | 6,327 |
| Jan 19, 2026 | 20.11 | 20.11 | 19.46 | 20.00 | 20.00 | -0.05% | 7,925 |
| Jan 16, 2026 | 20.50 | 20.94 | 20.00 | 20.01 | 20.01 | -1.57% | 3,871 |
| Jan 14, 2026 | 20.99 | 21.50 | 20.01 | 20.33 | 20.33 | -3.14% | 3,069 |
| Jan 13, 2026 | 21.05 | 21.05 | 20.25 | 20.99 | 20.99 | 0.19% | 5,636 |
| Jan 12, 2026 | 20.99 | 20.99 | 19.59 | 20.95 | 20.95 | 2.20% | 1,369 |
| Jan 9, 2026 | 20.10 | 20.99 | 20.10 | 20.50 | 20.50 | 1.49% | 3,401 |
| Jan 8, 2026 | 20.70 | 21.20 | 20.17 | 20.20 | 20.20 | -2.42% | 4,863 |
| Jan 7, 2026 | 21.00 | 21.74 | 20.60 | 20.70 | 20.70 | -3.72% | 16,577 |
| Jan 6, 2026 | 22.03 | 22.03 | 21.00 | 21.50 | 21.50 | -0.46% | 989 |
| Jan 5, 2026 | 21.30 | 21.75 | 21.30 | 21.60 | 21.60 | 1.17% | 5,393 |
| Jan 2, 2026 | 20.88 | 21.50 | 20.58 | 21.35 | 21.35 | 2.25% | 6,505 |
| Jan 1, 2026 | 20.98 | 21.60 | 20.35 | 20.88 | 20.88 | -0.57% | 9,674 |
| Dec 31, 2025 | 21.90 | 22.00 | 20.85 | 21.00 | 21.00 | -3.93% | 19,095 |
| Dec 30, 2025 | 22.25 | 22.25 | 20.85 | 21.86 | 21.86 | 1.02% | 5,753 |
| Dec 29, 2025 | 20.33 | 21.77 | 20.33 | 21.64 | 21.64 | 4.34% | 36,959 |
| Dec 26, 2025 | 21.00 | 21.24 | 20.50 | 20.74 | 20.74 | 2.07% | 2,522 |
| Dec 24, 2025 | 21.00 | 21.99 | 20.12 | 20.32 | 20.32 | -3.24% | 3,324 |
| Dec 23, 2025 | 21.16 | 21.25 | 20.75 | 21.00 | 21.00 | -0.76% | 2,330 |
| Dec 22, 2025 | 21.00 | 21.85 | 21.00 | 21.16 | 21.16 | 1.24% | 19,529 |
| Dec 19, 2025 | 20.25 | 20.99 | 20.25 | 20.90 | 20.90 | -0.14% | 11,280 |
| Dec 18, 2025 | 20.69 | 21.45 | 20.16 | 20.93 | 20.93 | 0.14% | 8,066 |
| Dec 17, 2025 | 21.29 | 21.30 | 20.64 | 20.90 | 20.90 | -3.78% | 24,559 |
| Dec 16, 2025 | 22.00 | 22.00 | 20.71 | 21.72 | 21.72 | -0.32% | 17,287 |
| Dec 15, 2025 | 22.00 | 22.00 | 20.30 | 21.79 | 21.79 | 2.25% | 13,306 |
| Dec 12, 2025 | 21.10 | 21.90 | 20.20 | 21.31 | 21.31 | 1.00% | 4,157 |
| Dec 11, 2025 | 21.10 | 21.10 | 20.00 | 21.10 | 21.10 | 0.24% | 17,479 |
| Dec 10, 2025 | 20.67 | 21.30 | 20.67 | 21.05 | 21.05 | 2.33% | 1,374 |
| Dec 9, 2025 | 22.50 | 22.50 | 20.55 | 20.57 | 20.57 | -4.77% | 8,718 |
| Dec 8, 2025 | 20.78 | 21.79 | 20.25 | 21.60 | 21.60 | 3.95% | 2,953 |
| Dec 5, 2025 | 20.85 | 21.71 | 20.21 | 20.78 | 20.78 | 0.48% | 3,468 |
| Dec 4, 2025 | 20.62 | 21.99 | 20.50 | 20.68 | 20.68 | -1.71% | 10,422 |
| Dec 3, 2025 | 21.35 | 22.00 | 20.20 | 21.04 | 21.04 | -0.99% | 10,366 |
| Dec 2, 2025 | 22.00 | 22.48 | 21.05 | 21.25 | 21.25 | -3.32% | 9,011 |