Brahmaputra Infrastructure Limited (BOM:535693)
India
· Delayed Price · Currency is INR 154.00
+0.25 (0.16%)
At close: Apr 28, 2026
BOM:535693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 151.50 | 155.95 | 148.10 | 151.90 | 151.90 | -1.36% | 19,087 |
| Apr 28, 2026 | 152.55 | 157.80 | 150.80 | 154.00 | 154.00 | 0.16% | 8,581 |
| Apr 27, 2026 | 157.00 | 158.00 | 152.00 | 153.75 | 153.75 | 0.92% | 6,360 |
| Apr 24, 2026 | 151.00 | 156.50 | 150.35 | 152.35 | 152.35 | -0.52% | 7,094 |
| Apr 23, 2026 | 156.85 | 156.85 | 150.25 | 153.15 | 153.15 | -0.75% | 2,871 |
| Apr 22, 2026 | 156.00 | 156.00 | 150.95 | 154.30 | 154.30 | 1.48% | 4,276 |
| Apr 21, 2026 | 158.00 | 158.00 | 149.20 | 152.05 | 152.05 | -2.94% | 17,259 |
| Apr 20, 2026 | 155.30 | 159.00 | 155.30 | 156.65 | 156.65 | -0.82% | 4,721 |
| Apr 17, 2026 | 159.95 | 159.95 | 155.00 | 157.95 | 157.95 | 0.35% | 12,512 |
| Apr 16, 2026 | 160.00 | 163.00 | 155.10 | 157.40 | 157.40 | -0.19% | 18,338 |
| Apr 15, 2026 | 156.15 | 160.80 | 151.00 | 157.70 | 157.70 | 1.38% | 14,313 |
| Apr 13, 2026 | 148.60 | 157.90 | 148.60 | 155.55 | 155.55 | 1.04% | 10,821 |
| Apr 10, 2026 | 155.00 | 155.00 | 150.05 | 153.95 | 153.95 | 1.38% | 10,812 |
| Apr 9, 2026 | 155.70 | 155.70 | 149.40 | 151.85 | 151.85 | -2.22% | 7,633 |
| Apr 8, 2026 | 152.90 | 157.00 | 150.05 | 155.30 | 155.30 | 3.74% | 15,149 |
| Apr 7, 2026 | 149.40 | 152.95 | 145.00 | 149.70 | 149.70 | 0.23% | 7,433 |
| Apr 6, 2026 | 150.60 | 156.00 | 147.25 | 149.35 | 149.35 | -3.61% | 32,868 |
| Apr 2, 2026 | 150.30 | 156.40 | 150.30 | 154.95 | 154.95 | 0.29% | 12,822 |
| Apr 1, 2026 | 153.00 | 156.00 | 151.80 | 154.50 | 154.50 | 3.73% | 9,168 |
| Mar 30, 2026 | 152.05 | 153.95 | 146.00 | 148.95 | 148.95 | -2.04% | 18,161 |
| Mar 27, 2026 | 158.20 | 158.20 | 148.80 | 152.05 | 152.05 | 0.50% | 21,716 |
| Mar 25, 2026 | 149.90 | 151.30 | 147.50 | 151.30 | 151.30 | 5.00% | 18,534 |
| Mar 24, 2026 | 141.40 | 144.10 | 139.15 | 144.10 | 144.10 | 4.99% | 12,556 |
| Mar 23, 2026 | 143.95 | 143.95 | 136.85 | 137.25 | 137.25 | -4.72% | 22,681 |
| Mar 20, 2026 | 143.55 | 147.40 | 142.00 | 144.05 | 144.05 | 0.35% | 5,850 |
| Mar 19, 2026 | 142.95 | 148.70 | 140.00 | 143.55 | 143.55 | -0.07% | 5,218 |
| Mar 18, 2026 | 148.80 | 148.80 | 142.00 | 143.65 | 143.65 | 0.91% | 6,886 |
| Mar 17, 2026 | 142.25 | 147.85 | 141.00 | 142.35 | 142.35 | 0.21% | 11,348 |
| Mar 16, 2026 | 146.30 | 147.90 | 141.80 | 142.05 | 142.05 | -4.82% | 29,206 |
| Mar 13, 2026 | 160.00 | 160.00 | 148.55 | 149.25 | 149.25 | -4.54% | 31,161 |
| Mar 12, 2026 | 154.00 | 157.85 | 151.00 | 156.35 | 156.35 | 3.99% | 13,667 |
| Mar 11, 2026 | 150.25 | 152.95 | 148.00 | 150.35 | 150.35 | 0.07% | 15,408 |
| Mar 10, 2026 | 155.00 | 155.00 | 148.00 | 150.25 | 150.25 | -1.89% | 16,014 |
| Mar 9, 2026 | 155.00 | 158.60 | 152.00 | 153.15 | 153.15 | -4.28% | 21,625 |
| Mar 6, 2026 | 167.20 | 167.45 | 154.60 | 160.00 | 160.00 | -1.42% | 25,974 |
| Mar 5, 2026 | 167.65 | 169.60 | 160.00 | 162.30 | 162.30 | 0.46% | 18,606 |
| Mar 4, 2026 | 155.50 | 164.95 | 155.50 | 161.55 | 161.55 | -0.40% | 34,116 |
| Mar 2, 2026 | 160.60 | 164.95 | 160.10 | 162.20 | 162.20 | -3.74% | 48,818 |
| Feb 27, 2026 | 171.60 | 174.70 | 165.20 | 168.50 | 168.50 | -1.40% | 27,461 |
| Feb 26, 2026 | 175.35 | 178.90 | 167.00 | 170.90 | 170.90 | -2.54% | 47,387 |
| Feb 25, 2026 | 175.35 | 175.35 | 171.00 | 175.35 | 175.35 | 5.00% | 103,189 |
| Feb 24, 2026 | 160.80 | 167.00 | 156.00 | 167.00 | 167.00 | 5.00% | 88,917 |
| Feb 23, 2026 | 167.75 | 167.75 | 155.35 | 159.05 | 159.05 | -1.09% | 28,504 |
| Feb 20, 2026 | 159.85 | 164.40 | 156.00 | 160.80 | 160.80 | 0.59% | 33,731 |
| Feb 19, 2026 | 166.45 | 166.45 | 159.30 | 159.85 | 159.85 | -2.50% | 24,755 |
| Feb 18, 2026 | 157.10 | 164.70 | 157.10 | 163.95 | 163.95 | 3.21% | 15,553 |
| Feb 17, 2026 | 155.00 | 162.00 | 155.00 | 158.85 | 158.85 | 1.73% | 27,993 |
| Feb 16, 2026 | 170.70 | 170.70 | 155.80 | 156.15 | 156.15 | -4.79% | 61,289 |
| Feb 13, 2026 | 150.10 | 168.80 | 150.10 | 164.00 | 164.00 | 6.29% | 38,979 |
| Feb 12, 2026 | 148.45 | 156.05 | 145.10 | 154.30 | 154.30 | 3.94% | 32,032 |
| Feb 11, 2026 | 157.00 | 162.50 | 144.00 | 148.45 | 148.45 | -2.85% | 45,579 |
| Feb 10, 2026 | 140.40 | 152.80 | 140.35 | 152.80 | 152.80 | 9.97% | 114,655 |
| Feb 9, 2026 | 126.30 | 140.55 | 125.30 | 138.95 | 138.95 | 8.72% | 103,221 |
| Feb 6, 2026 | 125.70 | 129.75 | 124.00 | 127.80 | 127.80 | -0.31% | 16,829 |
| Feb 5, 2026 | 129.55 | 130.30 | 126.95 | 128.20 | 128.20 | 0.12% | 8,160 |
| Feb 4, 2026 | 123.80 | 131.80 | 123.80 | 128.05 | 128.05 | -0.35% | 15,016 |
| Feb 3, 2026 | 128.30 | 129.30 | 125.00 | 128.50 | 128.50 | 2.96% | 19,491 |
| Feb 2, 2026 | 125.55 | 125.55 | 121.05 | 124.80 | 124.80 | 1.96% | 11,337 |
| Feb 1, 2026 | 126.90 | 126.90 | 120.20 | 122.40 | 122.40 | -0.24% | 17,228 |
| Jan 30, 2026 | 126.50 | 126.50 | 120.00 | 122.70 | 122.70 | -0.97% | 28,817 |
| Jan 29, 2026 | 126.95 | 126.95 | 122.00 | 123.90 | 123.90 | -0.68% | 23,130 |
| Jan 28, 2026 | 124.95 | 125.45 | 121.30 | 124.75 | 124.75 | 2.67% | 13,560 |
| Jan 27, 2026 | 123.35 | 126.40 | 120.45 | 121.50 | 121.50 | -0.90% | 12,619 |
| Jan 23, 2026 | 126.00 | 128.20 | 120.55 | 122.60 | 122.60 | -3.01% | 21,249 |
| Jan 22, 2026 | 127.00 | 127.95 | 121.00 | 126.40 | 126.40 | 3.31% | 21,858 |
| Jan 21, 2026 | 119.25 | 123.80 | 116.75 | 122.35 | 122.35 | 0.58% | 19,558 |
| Jan 20, 2026 | 123.75 | 124.80 | 118.40 | 121.65 | 121.65 | -0.08% | 15,124 |
| Jan 19, 2026 | 120.60 | 124.60 | 118.35 | 121.75 | 121.75 | -2.37% | 13,311 |
| Jan 16, 2026 | 120.30 | 126.50 | 120.30 | 124.70 | 124.70 | 1.67% | 13,509 |
| Jan 14, 2026 | 125.40 | 125.40 | 116.30 | 122.65 | 122.65 | -3.23% | 40,271 |
| Jan 13, 2026 | 128.55 | 129.25 | 125.10 | 126.75 | 126.75 | -1.40% | 8,942 |
| Jan 12, 2026 | 133.00 | 133.00 | 122.40 | 128.55 | 128.55 | 1.06% | 21,092 |
| Jan 9, 2026 | 125.35 | 129.80 | 122.50 | 127.20 | 127.20 | 1.07% | 44,409 |
| Jan 8, 2026 | 130.85 | 130.85 | 122.00 | 125.85 | 125.85 | -1.91% | 18,453 |
| Jan 7, 2026 | 130.80 | 132.45 | 125.10 | 128.30 | 128.30 | 0.71% | 12,954 |
| Jan 6, 2026 | 126.30 | 134.50 | 125.20 | 127.40 | 127.40 | 1.19% | 31,215 |
| Jan 5, 2026 | 126.55 | 132.95 | 124.00 | 125.90 | 125.90 | -2.89% | 40,815 |
| Jan 2, 2026 | 132.60 | 133.35 | 127.10 | 129.65 | 129.65 | -0.80% | 13,489 |
| Jan 1, 2026 | 129.25 | 133.40 | 122.05 | 130.70 | 130.70 | 2.27% | 19,028 |
| Dec 31, 2025 | 129.95 | 130.00 | 120.05 | 127.80 | 127.80 | 0.24% | 23,710 |
| Dec 30, 2025 | 128.45 | 130.40 | 125.75 | 127.50 | 127.50 | -0.39% | 18,260 |
| Dec 29, 2025 | 133.20 | 135.50 | 125.05 | 128.00 | 128.00 | -3.18% | 36,218 |
| Dec 26, 2025 | 124.50 | 133.00 | 124.50 | 132.20 | 132.20 | 5.76% | 46,666 |
| Dec 24, 2025 | 124.55 | 126.85 | 123.10 | 125.00 | 125.00 | 0.36% | 29,906 |
| Dec 23, 2025 | 128.70 | 131.00 | 123.10 | 124.55 | 124.55 | -1.23% | 33,038 |
| Dec 22, 2025 | 121.30 | 128.75 | 120.00 | 126.10 | 126.10 | 4.47% | 63,036 |
| Dec 19, 2025 | 116.45 | 122.00 | 113.40 | 120.70 | 120.70 | 4.73% | 47,937 |
| Dec 18, 2025 | 113.05 | 116.00 | 110.80 | 115.25 | 115.25 | - | 20,558 |
| Dec 17, 2025 | 116.40 | 117.50 | 114.25 | 115.25 | 115.25 | 1.45% | 16,748 |
| Dec 16, 2025 | 117.00 | 117.00 | 110.10 | 113.60 | 113.60 | -1.17% | 9,374 |
| Dec 15, 2025 | 115.65 | 117.70 | 113.05 | 114.95 | 114.95 | -0.91% | 11,045 |
| Dec 12, 2025 | 116.05 | 117.90 | 115.25 | 116.00 | 116.00 | -0.04% | 16,081 |
| Dec 11, 2025 | 113.00 | 117.00 | 113.00 | 116.05 | 116.05 | 1.44% | 11,879 |
| Dec 10, 2025 | 113.80 | 117.50 | 112.80 | 114.40 | 114.40 | 1.87% | 22,000 |
| Dec 9, 2025 | 108.75 | 113.65 | 108.65 | 112.30 | 112.30 | 0.81% | 17,554 |
| Dec 8, 2025 | 114.40 | 114.40 | 109.15 | 111.40 | 111.40 | -0.98% | 29,091 |
| Dec 5, 2025 | 108.80 | 114.65 | 107.10 | 112.50 | 112.50 | 7.91% | 126,309 |
| Dec 4, 2025 | 101.00 | 107.75 | 100.00 | 104.25 | 104.25 | 3.58% | 46,190 |
| Dec 3, 2025 | 103.05 | 105.50 | 98.05 | 100.65 | 100.65 | -3.03% | 39,641 |
| Dec 2, 2025 | 104.30 | 106.95 | 102.60 | 103.80 | 103.80 | -2.40% | 17,375 |