Binny Mills Limited (BOM:535620)
India
· Delayed Price · Currency is INR 331.00
-16.95 (-4.87%)
At close: Mar 6, 2026
Binny Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -4.87% | 7 |
| Mar 5, 2026 | 327.75 | 347.95 | 327.75 | 347.95 | 347.95 | 0.86% | 60 |
| Mar 4, 2026 | 340.60 | 359.40 | 340.60 | 345.00 | 345.00 | 0.79% | 302 |
| Mar 2, 2026 | 340.70 | 342.30 | 331.05 | 342.30 | 342.30 | 5.00% | 1,348 |
| Feb 27, 2026 | 326.00 | 326.00 | 300.10 | 326.00 | 326.00 | 4.99% | 562 |
| Feb 26, 2026 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 4.99% | 190 |
| Feb 25, 2026 | 295.00 | 295.75 | 271.00 | 295.75 | 295.75 | 4.99% | 298 |
| Feb 24, 2026 | 293.25 | 293.25 | 281.70 | 281.70 | 281.70 | 0.86% | 333 |
| Feb 23, 2026 | 275.10 | 288.80 | 275.10 | 279.30 | 279.30 | 1.55% | 16 |
| Feb 20, 2026 | 285.05 | 285.05 | 272.00 | 275.05 | 275.05 | 1.31% | 50 |
| Feb 19, 2026 | 290.10 | 290.10 | 262.50 | 271.50 | 271.50 | -1.74% | 236 |
| Feb 18, 2026 | 276.30 | 276.30 | 252.25 | 276.30 | 276.30 | 5.00% | 375 |
| Feb 17, 2026 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 4.99% | 1 |
| Feb 16, 2026 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 4.98% | 10 |
| Feb 13, 2026 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | 4.99% | 28 |
| Feb 12, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 4.99% | 16 |
| Feb 11, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 4.99% | 2 |
| Feb 10, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 4.99% | 1 |
| Feb 6, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 5.00% | 23 |
| Feb 4, 2026 | 169.35 | 187.15 | 169.35 | 187.15 | 187.15 | 4.99% | 101 |
| Feb 3, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | -4.01% | 1 |
| Feb 2, 2026 | 185.25 | 185.70 | 185.25 | 185.70 | 185.70 | -4.72% | 10 |
| Jan 30, 2026 | 193.50 | 194.90 | 193.50 | 194.90 | 194.90 | -4.23% | 3 |
| Jan 29, 2026 | 223.65 | 223.65 | 203.50 | 203.50 | 203.50 | -4.46% | 5 |
| Jan 28, 2026 | 235.05 | 235.05 | 213.00 | 213.00 | 213.00 | -4.87% | 4 |
| Jan 27, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -4.97% | 1 |
| Jan 23, 2026 | 248.00 | 248.00 | 235.60 | 235.60 | 235.60 | -5.00% | 15 |
| Jan 22, 2026 | 259.25 | 273.55 | 248.00 | 248.00 | 248.00 | -4.82% | 26 |
| Jan 21, 2026 | 274.25 | 274.50 | 260.55 | 260.55 | 260.55 | -5.00% | 325 |
| Jan 20, 2026 | 266.50 | 275.00 | 266.50 | 274.25 | 274.25 | -2.19% | 11 |
| Jan 19, 2026 | 295.10 | 295.10 | 280.40 | 280.40 | 280.40 | -4.98% | 43 |
| Jan 16, 2026 | 310.00 | 310.00 | 295.10 | 295.10 | 295.10 | -4.81% | 124 |
| Jan 14, 2026 | 308.00 | 324.00 | 300.05 | 310.00 | 310.00 | 0.45% | 268 |
| Jan 13, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - | 13 |
| Jan 12, 2026 | 308.00 | 338.50 | 307.85 | 308.60 | 308.60 | -4.77% | 310 |
| Jan 9, 2026 | 326.95 | 327.45 | 305.00 | 324.05 | 324.05 | 3.90% | 840 |
| Jan 8, 2026 | 313.75 | 313.75 | 300.05 | 311.90 | 311.90 | 4.37% | 1,134 |
| Jan 7, 2026 | 298.85 | 298.85 | 298.85 | 298.85 | 298.85 | 4.99% | 1,698 |
| Jan 6, 2026 | 265.00 | 290.55 | 265.00 | 284.65 | 284.65 | 2.85% | 732 |
| Jan 5, 2026 | 274.50 | 288.20 | 261.50 | 276.75 | 276.75 | 0.82% | 204 |
| Jan 2, 2026 | 282.55 | 282.55 | 274.50 | 274.50 | 274.50 | 2.01% | 334 |
| Jan 1, 2026 | 267.00 | 269.10 | 255.00 | 269.10 | 269.10 | 4.99% | 213 |
| Dec 31, 2025 | 232.25 | 256.30 | 232.25 | 256.30 | 256.30 | 5.00% | 50 |
| Dec 30, 2025 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 4.99% | 69 |
| Dec 29, 2025 | 255.00 | 255.00 | 232.50 | 232.50 | 232.50 | -4.54% | 232 |
| Dec 26, 2025 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | 0.21% | 30 |
| Dec 24, 2025 | 241.20 | 260.20 | 241.20 | 243.05 | 243.05 | -1.94% | 308 |
| Dec 23, 2025 | 247.85 | 247.85 | 226.50 | 247.85 | 247.85 | 5.00% | 85 |
| Dec 22, 2025 | 246.20 | 246.20 | 226.00 | 236.05 | 236.05 | 0.66% | 130 |
| Dec 19, 2025 | 230.00 | 247.45 | 226.35 | 234.50 | 234.50 | -0.51% | 46 |
| Dec 18, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 4.99% | 16 |
| Dec 17, 2025 | 242.10 | 242.10 | 224.50 | 224.50 | 224.50 | -2.65% | 50 |
| Dec 16, 2025 | 230.25 | 244.00 | 230.25 | 230.60 | 230.60 | -4.79% | 33 |
| Dec 15, 2025 | 245.00 | 254.15 | 230.05 | 242.20 | 242.20 | 0.06% | 53 |
| Dec 12, 2025 | 251.80 | 251.80 | 239.90 | 242.05 | 242.05 | 0.92% | 215 |
| Dec 11, 2025 | 229.00 | 239.85 | 229.00 | 239.85 | 239.85 | 4.99% | 605 |
| Dec 10, 2025 | 223.25 | 234.40 | 220.00 | 228.45 | 228.45 | 2.33% | 239 |
| Dec 9, 2025 | 235.00 | 235.00 | 223.25 | 223.25 | 223.25 | -5.00% | 4 |
| Dec 4, 2025 | 214.95 | 235.00 | 214.95 | 235.00 | 235.00 | 3.87% | 8 |
| Dec 3, 2025 | 246.95 | 246.95 | 224.20 | 226.25 | 226.25 | -4.11% | 11 |
| Dec 1, 2025 | 214.00 | 235.95 | 213.65 | 235.95 | 235.95 | 4.94% | 46 |
| Nov 28, 2025 | 225.20 | 227.75 | 210.00 | 224.85 | 224.85 | 2.86% | 157 |
| Nov 27, 2025 | 199.55 | 220.55 | 199.55 | 218.60 | 218.60 | 4.07% | 27 |
| Nov 26, 2025 | 209.00 | 218.00 | 209.00 | 210.05 | 210.05 | -4.52% | 4 |
| Nov 25, 2025 | 219.35 | 220.00 | 219.35 | 220.00 | 220.00 | -4.70% | 12 |
| Nov 24, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | -5.00% | 10 |
| Nov 21, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -4.61% | 34 |
| Nov 20, 2025 | 234.10 | 258.50 | 234.10 | 254.75 | 254.75 | 3.39% | 14 |
| Nov 19, 2025 | 234.10 | 258.65 | 234.10 | 246.40 | 246.40 | - | 11 |
| Nov 18, 2025 | 223.00 | 246.40 | 223.00 | 246.40 | 246.40 | 4.99% | 28 |
| Nov 17, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -4.98% | 108 |
| Nov 14, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -5.00% | 20 |
| Nov 13, 2025 | 249.00 | 260.00 | 248.35 | 260.00 | 260.00 | -0.52% | 37 |
| Nov 12, 2025 | 261.35 | 288.70 | 261.35 | 261.35 | 261.35 | -5.00% | 3 |
| Nov 11, 2025 | 261.80 | 288.40 | 261.80 | 275.10 | 275.10 | -0.16% | 212 |
| Nov 10, 2025 | 274.50 | 293.45 | 274.50 | 275.55 | 275.55 | -4.62% | 111 |
| Nov 7, 2025 | 262.15 | 288.90 | 262.15 | 288.90 | 288.90 | 4.71% | 52 |
| Nov 6, 2025 | 274.40 | 287.00 | 274.40 | 275.90 | 275.90 | -4.47% | 7 |
| Nov 4, 2025 | 308.00 | 308.00 | 288.80 | 288.80 | 288.80 | -5.00% | 122 |
| Nov 3, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -4.99% | 1 |
| Oct 31, 2025 | 323.00 | 325.00 | 306.85 | 319.95 | 319.95 | -0.93% | 451 |
| Oct 30, 2025 | 332.85 | 332.85 | 304.70 | 322.95 | 322.95 | 1.88% | 1,003 |
| Oct 29, 2025 | 316.80 | 317.00 | 290.15 | 317.00 | 317.00 | 4.98% | 1,507 |
| Oct 28, 2025 | 276.00 | 302.75 | 276.00 | 301.95 | 301.95 | 4.72% | 1,672 |
| Oct 27, 2025 | 274.00 | 288.35 | 271.55 | 288.35 | 288.35 | 4.99% | 415 |
| Oct 24, 2025 | 280.35 | 280.35 | 272.50 | 274.65 | 274.65 | 2.87% | 191 |
| Oct 23, 2025 | 280.05 | 286.90 | 267.00 | 267.00 | 267.00 | -2.29% | 465 |
| Oct 21, 2025 | 273.00 | 273.40 | 270.00 | 273.25 | 273.25 | 4.91% | 426 |
| Oct 20, 2025 | 251.40 | 260.45 | 250.00 | 260.45 | 260.45 | 5.00% | 431 |
| Oct 17, 2025 | 251.50 | 251.50 | 245.55 | 248.05 | 248.05 | 3.55% | 1,268 |
| Oct 16, 2025 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | 5.00% | 6 |
| Oct 15, 2025 | 242.00 | 242.00 | 221.50 | 228.15 | 228.15 | -1.02% | 107 |
| Oct 14, 2025 | 230.00 | 254.15 | 230.00 | 230.50 | 230.50 | -4.77% | 481 |
| Oct 13, 2025 | 242.60 | 242.60 | 231.25 | 242.05 | 242.05 | 4.76% | 598 |
| Oct 10, 2025 | 231.00 | 231.05 | 229.00 | 231.05 | 231.05 | 5.00% | 136 |
| Oct 9, 2025 | 234.05 | 235.25 | 220.05 | 220.05 | 220.05 | -1.79% | 359 |
| Oct 8, 2025 | 229.35 | 229.35 | 224.05 | 224.05 | 224.05 | -2.31% | 101 |
| Oct 7, 2025 | 230.05 | 230.05 | 229.35 | 229.35 | 229.35 | -4.99% | 74 |
| Oct 6, 2025 | 219.05 | 241.40 | 219.00 | 241.40 | 241.40 | 4.93% | 277 |
| Oct 3, 2025 | 238.00 | 239.45 | 230.05 | 230.05 | 230.05 | 0.88% | 211 |