Skip to main content
Brahmaputra Infrastructure Limited (BOM:535693)
India flag India · Delayed Price · Currency is INR
153.15
-6.85 (-4.28%)
At close: Mar 9, 2026

BOM:535693 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026155.00158.60152.00153.15153.15-4.28%21,625
Mar 6, 2026167.20167.45154.60160.00160.00-1.42%25,974
Mar 5, 2026167.65169.60160.00162.30162.300.46%18,606
Mar 4, 2026155.50164.95155.50161.55161.55-0.40%34,116
Mar 2, 2026160.60164.95160.10162.20162.20-3.74%48,818
Feb 27, 2026171.60174.70165.20168.50168.50-1.40%27,461
Feb 26, 2026175.35178.90167.00170.90170.90-2.54%47,387
Feb 25, 2026175.35175.35171.00175.35175.355.00%103,189
Feb 24, 2026160.80167.00156.00167.00167.005.00%88,917
Feb 23, 2026167.75167.75155.35159.05159.05-1.09%28,504
Feb 20, 2026159.85164.40156.00160.80160.800.59%33,731
Feb 19, 2026166.45166.45159.30159.85159.85-2.50%24,755
Feb 18, 2026157.10164.70157.10163.95163.953.21%15,553
Feb 17, 2026155.00162.00155.00158.85158.851.73%27,993
Feb 16, 2026170.70170.70155.80156.15156.15-4.79%61,289
Feb 13, 2026150.10168.80150.10164.00164.006.29%38,979
Feb 12, 2026148.45156.05145.10154.30154.303.94%32,032
Feb 11, 2026157.00162.50144.00148.45148.45-2.85%45,579
Feb 10, 2026140.40152.80140.35152.80152.809.97%114,655
Feb 9, 2026126.30140.55125.30138.95138.958.72%103,221
Feb 6, 2026125.70129.75124.00127.80127.80-0.31%16,829
Feb 5, 2026129.55130.30126.95128.20128.200.12%8,160
Feb 4, 2026123.80131.80123.80128.05128.05-0.35%15,016
Feb 3, 2026128.30129.30125.00128.50128.502.96%19,491
Feb 2, 2026125.55125.55121.05124.80124.801.96%11,337
Feb 1, 2026126.90126.90120.20122.40122.40-0.24%17,228
Jan 30, 2026126.50126.50120.00122.70122.70-0.97%28,817
Jan 29, 2026126.95126.95122.00123.90123.90-0.68%23,130
Jan 28, 2026124.95125.45121.30124.75124.752.67%13,560
Jan 27, 2026123.35126.40120.45121.50121.50-0.90%12,619
Jan 23, 2026126.00128.20120.55122.60122.60-3.01%21,249
Jan 22, 2026127.00127.95121.00126.40126.403.31%21,858
Jan 21, 2026119.25123.80116.75122.35122.350.58%19,558
Jan 20, 2026123.75124.80118.40121.65121.65-0.08%15,124
Jan 19, 2026120.60124.60118.35121.75121.75-2.37%13,311
Jan 16, 2026120.30126.50120.30124.70124.701.67%13,509
Jan 14, 2026125.40125.40116.30122.65122.65-3.23%40,271
Jan 13, 2026128.55129.25125.10126.75126.75-1.40%8,942
Jan 12, 2026133.00133.00122.40128.55128.551.06%21,092
Jan 9, 2026125.35129.80122.50127.20127.201.07%44,409
Jan 8, 2026130.85130.85122.00125.85125.85-1.91%18,453
Jan 7, 2026130.80132.45125.10128.30128.300.71%12,954
Jan 6, 2026126.30134.50125.20127.40127.401.19%31,215
Jan 5, 2026126.55132.95124.00125.90125.90-2.89%40,815
Jan 2, 2026132.60133.35127.10129.65129.65-0.80%13,489
Jan 1, 2026129.25133.40122.05130.70130.702.27%19,028
Dec 31, 2025129.95130.00120.05127.80127.800.24%23,710
Dec 30, 2025128.45130.40125.75127.50127.50-0.39%18,260
Dec 29, 2025133.20135.50125.05128.00128.00-3.18%36,218
Dec 26, 2025124.50133.00124.50132.20132.205.76%46,666
Dec 24, 2025124.55126.85123.10125.00125.000.36%29,906
Dec 23, 2025128.70131.00123.10124.55124.55-1.23%33,038
Dec 22, 2025121.30128.75120.00126.10126.104.47%63,036
Dec 19, 2025116.45122.00113.40120.70120.704.73%47,937
Dec 18, 2025113.05116.00110.80115.25115.25-20,558
Dec 17, 2025116.40117.50114.25115.25115.251.45%16,748
Dec 16, 2025117.00117.00110.10113.60113.60-1.17%9,374
Dec 15, 2025115.65117.70113.05114.95114.95-0.91%11,045
Dec 12, 2025116.05117.90115.25116.00116.00-0.04%16,081
Dec 11, 2025113.00117.00113.00116.05116.051.44%11,879
Dec 10, 2025113.80117.50112.80114.40114.401.87%22,000
Dec 9, 2025108.75113.65108.65112.30112.300.81%17,554
Dec 8, 2025114.40114.40109.15111.40111.40-0.98%29,091
Dec 5, 2025108.80114.65107.10112.50112.507.91%126,309
Dec 4, 2025101.00107.75100.00104.25104.253.58%46,190
Dec 3, 2025103.05105.5098.05100.65100.65-3.03%39,641
Dec 2, 2025104.30106.95102.60103.80103.80-2.40%17,375
Dec 1, 2025107.65108.00103.00106.35106.352.09%13,124
Nov 28, 2025109.88109.88102.00104.17104.17-1.62%23,767
Nov 27, 2025112.59112.59104.50105.89105.89-2.93%50,852
Nov 26, 2025108.45109.95104.05109.09109.093.62%18,076
Nov 25, 2025107.00109.80104.00105.28105.280.67%33,922
Nov 24, 2025108.00112.00103.00104.58104.58-2.79%45,908
Nov 21, 2025112.50118.65105.90107.58107.58-6.25%105,939
Nov 20, 2025121.90121.90113.25114.75114.75-1.30%10,964
Nov 19, 2025119.20119.20109.30116.26116.26-1.75%56,347
Nov 18, 2025121.00124.39116.00118.33118.33-1.22%34,043
Nov 17, 2025126.00126.32116.10119.79119.794.31%336,045
Nov 14, 2025105.90115.52105.90114.84114.849.35%161,702
Nov 13, 2025109.00113.00104.05105.02105.02-3.81%91,959
Nov 12, 2025104.00109.85104.00109.18109.185.54%50,407
Nov 11, 2025102.01105.00102.01103.45103.450.16%17,014
Nov 10, 2025100.00105.60100.00103.28103.28-2.20%38,393
Nov 7, 2025108.50108.50102.01105.60105.60-2.53%32,948
Nov 6, 2025107.00112.95107.00108.34108.342.51%73,114
Nov 4, 2025103.89107.50102.32105.69105.694.48%107,856
Nov 3, 2025101.00104.0093.61101.16101.164.01%74,943
Oct 31, 202594.5398.6492.2097.2697.262.89%51,164
Oct 30, 202590.1696.0090.1694.5394.531.23%39,617
Oct 29, 202590.9996.0090.9993.3893.382.86%41,305
Oct 28, 202590.0591.0588.7190.7890.780.34%12,684
Oct 27, 202587.0691.9587.0690.4790.472.77%25,731
Oct 24, 202588.9690.8887.7588.0388.03-1.05%38,591
Oct 23, 202590.2090.2088.0088.9688.960.29%16,136
Oct 21, 202590.9990.9988.0188.7088.70-0.57%5,395
Oct 20, 202589.9989.9987.3389.2189.210.21%5,288
Oct 17, 202589.4991.0088.9989.0289.02-1.34%11,431
Oct 16, 202591.3891.3889.0190.2390.23-1.20%10,493
Oct 15, 202594.4494.4490.1291.3391.33-0.35%15,086
Oct 14, 202592.0992.8090.0091.6591.651.01%22,623