Bella Casa Fashion & Retail Limited (BOM:539399)
India
· Delayed Price · Currency is INR 264.05
+8.50 (3.33%)
At close: Mar 10, 2026
BOM:539399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 259.00 | 274.50 | 240.00 | 255.55 | 255.55 | -6.97% | 12,416 |
| Mar 6, 2026 | 282.00 | 282.00 | 261.40 | 274.70 | 274.70 | 2.50% | 6,843 |
| Mar 5, 2026 | 283.00 | 283.00 | 262.55 | 268.00 | 268.00 | 1.52% | 8,064 |
| Mar 4, 2026 | 250.05 | 293.00 | 250.05 | 264.00 | 264.00 | -6.22% | 3,415 |
| Mar 2, 2026 | 289.00 | 289.00 | 280.00 | 281.50 | 281.50 | -0.30% | 75 |
| Feb 27, 2026 | 276.50 | 282.35 | 271.10 | 282.35 | 282.35 | 2.12% | 651 |
| Feb 26, 2026 | 290.00 | 290.00 | 275.80 | 276.50 | 276.50 | -4.66% | 1,652 |
| Feb 25, 2026 | 288.00 | 290.00 | 267.00 | 290.00 | 290.00 | 4.49% | 1,580 |
| Feb 24, 2026 | 343.90 | 343.90 | 277.25 | 277.55 | 277.55 | -3.28% | 426 |
| Feb 23, 2026 | 288.20 | 292.75 | 285.05 | 286.95 | 286.95 | -1.61% | 1,398 |
| Feb 20, 2026 | 296.15 | 296.15 | 285.15 | 291.65 | 291.65 | -0.27% | 199 |
| Feb 19, 2026 | 286.00 | 304.25 | 286.00 | 292.45 | 292.45 | -4.04% | 466 |
| Feb 18, 2026 | 301.30 | 313.95 | 292.90 | 304.75 | 304.75 | 1.13% | 5,098 |
| Feb 17, 2026 | 316.00 | 316.00 | 299.20 | 301.35 | 301.35 | -0.63% | 91 |
| Feb 16, 2026 | 315.75 | 315.75 | 303.10 | 303.25 | 303.25 | -2.18% | 2,812 |
| Feb 13, 2026 | 309.90 | 315.45 | 307.00 | 310.00 | 310.00 | -0.96% | 272 |
| Feb 12, 2026 | 327.00 | 327.00 | 311.15 | 313.00 | 313.00 | -2.32% | 855 |
| Feb 11, 2026 | 322.00 | 322.00 | 312.20 | 320.45 | 320.45 | 0.95% | 117 |
| Feb 10, 2026 | 317.00 | 321.15 | 315.30 | 317.45 | 317.45 | 1.55% | 442 |
| Feb 9, 2026 | 298.00 | 318.00 | 295.65 | 312.60 | 312.60 | -1.42% | 1,962 |
| Feb 6, 2026 | 317.90 | 326.20 | 317.10 | 317.10 | 317.10 | -0.77% | 150 |
| Feb 5, 2026 | 326.40 | 331.70 | 319.55 | 319.55 | 319.55 | -2.14% | 559 |
| Feb 4, 2026 | 324.10 | 329.30 | 318.40 | 326.55 | 326.55 | 2.96% | 265 |
| Feb 3, 2026 | 324.95 | 337.20 | 315.00 | 317.15 | 317.15 | 3.21% | 1,896 |
| Feb 2, 2026 | 307.75 | 308.15 | 301.20 | 307.30 | 307.30 | 1.99% | 95 |
| Feb 1, 2026 | 320.00 | 320.00 | 298.65 | 301.30 | 301.30 | -3.20% | 292 |
| Jan 30, 2026 | 321.15 | 321.15 | 310.20 | 311.25 | 311.25 | -3.08% | 338 |
| Jan 29, 2026 | 324.45 | 324.45 | 309.20 | 321.15 | 321.15 | -0.79% | 2,296 |
| Jan 28, 2026 | 398.55 | 398.55 | 320.00 | 323.70 | 323.70 | -2.54% | 945 |
| Jan 27, 2026 | 333.65 | 337.95 | 331.50 | 332.15 | 332.15 | 2.36% | 509 |
| Jan 23, 2026 | 385.90 | 385.90 | 321.00 | 324.50 | 324.50 | 0.90% | 1,428 |
| Jan 22, 2026 | 350.00 | 350.00 | 305.05 | 321.60 | 321.60 | 5.43% | 2,368 |
| Jan 21, 2026 | 314.10 | 314.10 | 301.35 | 305.05 | 305.05 | -1.37% | 1,350 |
| Jan 20, 2026 | 319.00 | 319.30 | 307.25 | 309.30 | 309.30 | -4.02% | 2,441 |
| Jan 19, 2026 | 330.00 | 337.35 | 319.00 | 322.25 | 322.25 | -4.22% | 2,837 |
| Jan 16, 2026 | 353.75 | 353.75 | 331.20 | 336.45 | 336.45 | -3.07% | 2,166 |
| Jan 14, 2026 | 376.45 | 376.45 | 336.95 | 347.10 | 347.10 | -2.62% | 1,627 |
| Jan 13, 2026 | 391.90 | 391.90 | 339.20 | 356.45 | 356.45 | 1.49% | 758 |
| Jan 12, 2026 | 380.00 | 380.00 | 340.00 | 351.20 | 351.20 | -0.11% | 1,001 |
| Jan 9, 2026 | 361.85 | 361.85 | 347.00 | 351.60 | 351.60 | -2.32% | 946 |
| Jan 8, 2026 | 371.00 | 374.00 | 358.75 | 359.95 | 359.95 | -2.99% | 493 |
| Jan 7, 2026 | 372.45 | 376.75 | 367.10 | 371.05 | 371.05 | -0.52% | 370 |
| Jan 6, 2026 | 382.65 | 382.65 | 370.70 | 373.00 | 373.00 | -1.19% | 532 |
| Jan 5, 2026 | 386.00 | 386.00 | 373.95 | 377.50 | 377.50 | -1.38% | 588 |
| Jan 2, 2026 | 364.00 | 382.80 | 364.00 | 382.80 | 382.80 | 5.19% | 811 |
| Jan 1, 2026 | 369.95 | 369.95 | 362.05 | 363.90 | 363.90 | -1.64% | 190 |
| Dec 31, 2025 | 362.00 | 373.00 | 362.00 | 369.95 | 369.95 | -0.05% | 656 |
| Dec 30, 2025 | 371.25 | 373.70 | 363.00 | 370.15 | 370.15 | 0.31% | 825 |
| Dec 29, 2025 | 431.00 | 431.00 | 368.00 | 369.00 | 369.00 | -0.14% | 643 |
| Dec 26, 2025 | 381.30 | 384.70 | 369.25 | 369.50 | 369.50 | -2.38% | 1,175 |
| Dec 24, 2025 | 380.00 | 380.45 | 378.00 | 378.50 | 378.50 | -0.39% | 417 |
| Dec 23, 2025 | 381.00 | 385.00 | 377.00 | 380.00 | 380.00 | -0.47% | 729 |
| Dec 22, 2025 | 386.25 | 420.00 | 375.95 | 381.80 | 381.80 | 0.97% | 1,118 |
| Dec 19, 2025 | 381.80 | 383.60 | 378.15 | 378.15 | 378.15 | 2.47% | 222 |
| Dec 18, 2025 | 381.00 | 391.95 | 365.85 | 369.05 | 369.05 | -2.30% | 676 |
| Dec 17, 2025 | 408.00 | 408.00 | 377.00 | 377.75 | 377.75 | -3.20% | 1,000 |
| Dec 16, 2025 | 370.05 | 424.95 | 370.05 | 390.25 | 390.25 | 0.06% | 335 |
| Dec 15, 2025 | 421.00 | 421.00 | 382.55 | 390.00 | 390.00 | - | 1,275 |
| Dec 12, 2025 | 400.05 | 408.00 | 386.50 | 390.00 | 390.00 | -2.17% | 1,164 |
| Dec 11, 2025 | 401.50 | 401.50 | 390.05 | 398.65 | 398.65 | -0.01% | 112 |
| Dec 10, 2025 | 403.65 | 406.60 | 394.75 | 398.70 | 398.70 | -0.37% | 225 |
| Dec 9, 2025 | 376.45 | 410.00 | 365.65 | 400.20 | 400.20 | 6.58% | 2,202 |
| Dec 8, 2025 | 418.95 | 418.95 | 361.05 | 375.50 | 375.50 | -5.69% | 3,494 |
| Dec 5, 2025 | 400.00 | 401.05 | 396.40 | 398.15 | 398.15 | -1.93% | 263 |
| Dec 4, 2025 | 440.00 | 440.00 | 398.85 | 406.00 | 406.00 | 2.06% | 888 |
| Dec 3, 2025 | 425.00 | 425.00 | 396.20 | 397.80 | 397.80 | -0.86% | 390 |
| Dec 2, 2025 | 402.00 | 410.90 | 397.70 | 401.25 | 401.25 | -0.26% | 217 |
| Dec 1, 2025 | 409.55 | 412.20 | 401.60 | 402.30 | 402.30 | -1.13% | 634 |
| Nov 28, 2025 | 444.95 | 444.95 | 394.75 | 406.90 | 406.90 | 0.72% | 1,704 |
| Nov 27, 2025 | 417.00 | 424.00 | 401.00 | 404.00 | 404.00 | -2.72% | 4,124 |
| Nov 26, 2025 | 395.00 | 445.00 | 395.00 | 415.30 | 415.30 | -0.61% | 129 |
| Nov 25, 2025 | 449.90 | 449.90 | 412.75 | 417.85 | 417.85 | 1.26% | 212 |
| Nov 24, 2025 | 427.05 | 427.05 | 409.00 | 412.65 | 412.65 | -4.11% | 508 |
| Nov 21, 2025 | 416.40 | 435.20 | 416.40 | 430.35 | 430.35 | 4.87% | 1,965 |
| Nov 20, 2025 | 428.45 | 432.70 | 406.00 | 410.35 | 410.35 | -3.28% | 3,300 |
| Nov 19, 2025 | 427.00 | 429.20 | 419.00 | 424.25 | 424.25 | -1.79% | 629 |
| Nov 18, 2025 | 444.00 | 444.00 | 425.70 | 432.00 | 432.00 | 1.33% | 404 |
| Nov 17, 2025 | 417.90 | 447.90 | 417.20 | 426.35 | 426.35 | 4.69% | 3,293 |
| Nov 14, 2025 | 403.65 | 409.00 | 402.00 | 407.25 | 407.25 | -0.83% | 596 |
| Nov 13, 2025 | 412.00 | 417.00 | 389.45 | 410.65 | 410.65 | 1.89% | 2,206 |
| Nov 12, 2025 | 392.15 | 407.25 | 390.75 | 403.05 | 403.05 | 2.78% | 1,564 |
| Nov 11, 2025 | 424.00 | 432.30 | 388.00 | 392.15 | 392.15 | -6.75% | 13,813 |
| Nov 10, 2025 | 435.20 | 447.95 | 406.00 | 420.55 | 420.55 | -7.92% | 7,837 |
| Nov 7, 2025 | 462.90 | 473.80 | 452.80 | 456.70 | 456.70 | -1.96% | 1,571 |
| Nov 6, 2025 | 454.15 | 475.00 | 447.45 | 465.85 | 465.85 | 2.58% | 1,113 |
| Nov 4, 2025 | 449.85 | 455.10 | 437.10 | 454.15 | 454.15 | 2.07% | 556 |
| Nov 3, 2025 | 402.05 | 448.00 | 402.05 | 444.95 | 444.95 | 3.98% | 638 |
| Oct 31, 2025 | 434.15 | 440.10 | 422.40 | 427.90 | 427.90 | -3.34% | 867 |
| Oct 30, 2025 | 427.70 | 443.40 | 427.70 | 442.70 | 442.70 | 3.25% | 1,238 |
| Oct 29, 2025 | 445.20 | 445.20 | 419.00 | 428.75 | 428.75 | -2.94% | 1,497 |
| Oct 28, 2025 | 471.90 | 471.90 | 438.20 | 441.75 | 441.75 | -2.20% | 476 |
| Oct 27, 2025 | 461.60 | 462.00 | 438.40 | 451.70 | 451.70 | -4.52% | 3,086 |
| Oct 24, 2025 | 475.00 | 480.00 | 457.35 | 473.10 | 473.10 | 0.54% | 578 |
| Oct 23, 2025 | 470.00 | 485.45 | 462.40 | 470.55 | 470.55 | 1.24% | 3,139 |
| Oct 21, 2025 | 456.00 | 465.90 | 444.15 | 464.80 | 464.80 | 1.92% | 306 |
| Oct 20, 2025 | 463.90 | 463.90 | 451.00 | 456.05 | 456.05 | 1.37% | 157 |
| Oct 17, 2025 | 448.00 | 450.00 | 430.10 | 449.90 | 449.90 | 1.90% | 1,620 |
| Oct 16, 2025 | 449.80 | 465.85 | 440.00 | 441.50 | 441.50 | -2.50% | 3,339 |
| Oct 15, 2025 | 455.45 | 497.00 | 437.75 | 452.80 | 452.80 | 1.90% | 17,623 |
| Oct 14, 2025 | 392.75 | 449.95 | 392.75 | 444.35 | 444.35 | 9.26% | 6,343 |