Bella Casa Fashion & Retail Limited (BOM:539399)
India
· Delayed Price · Currency is INR 257.40
-7.20 (-2.72%)
At close: Apr 28, 2026
BOM:539399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 258.45 | 266.00 | 257.00 | 257.60 | 257.60 | 0.08% | 2,457 |
| Apr 28, 2026 | 264.60 | 264.60 | 256.50 | 257.40 | 257.40 | -2.72% | 319 |
| Apr 27, 2026 | 257.75 | 270.40 | 255.00 | 264.60 | 264.60 | 0.61% | 768 |
| Apr 24, 2026 | 266.80 | 266.80 | 260.05 | 263.00 | 263.00 | -1.07% | 870 |
| Apr 23, 2026 | 274.20 | 277.00 | 265.05 | 265.85 | 265.85 | -1.10% | 2,053 |
| Apr 22, 2026 | 290.00 | 290.00 | 266.00 | 268.80 | 268.80 | 1.22% | 594 |
| Apr 21, 2026 | 272.80 | 272.80 | 264.65 | 265.55 | 265.55 | -1.47% | 570 |
| Apr 20, 2026 | 306.95 | 306.95 | 267.00 | 269.50 | 269.50 | -6.92% | 3,001 |
| Apr 17, 2026 | 305.90 | 307.30 | 286.00 | 289.55 | 289.55 | -5.16% | 1,161 |
| Apr 16, 2026 | 339.00 | 339.00 | 299.35 | 305.30 | 305.30 | 5.22% | 217 |
| Apr 15, 2026 | 286.45 | 293.85 | 286.05 | 290.15 | 290.15 | 4.30% | 363 |
| Apr 13, 2026 | 288.00 | 288.00 | 275.15 | 278.20 | 278.20 | -2.03% | 337 |
| Apr 10, 2026 | 281.45 | 290.45 | 280.00 | 283.95 | 283.95 | 2.01% | 2,599 |
| Apr 9, 2026 | 279.55 | 286.00 | 278.30 | 278.35 | 278.35 | -1.03% | 1,187 |
| Apr 8, 2026 | 285.00 | 287.45 | 279.00 | 281.25 | 281.25 | 1.90% | 1,106 |
| Apr 7, 2026 | 275.00 | 280.15 | 270.85 | 276.00 | 276.00 | 0.38% | 1,621 |
| Apr 6, 2026 | 284.90 | 284.90 | 253.30 | 274.95 | 274.95 | 11.50% | 1,320 |
| Apr 2, 2026 | 247.20 | 258.30 | 225.95 | 246.60 | 246.60 | -6.70% | 3,331 |
| Apr 1, 2026 | 255.00 | 266.20 | 235.80 | 264.30 | 264.30 | 16.56% | 10,343 |
| Mar 30, 2026 | 240.00 | 243.65 | 224.75 | 226.75 | 226.75 | -7.99% | 3,053 |
| Mar 27, 2026 | 260.00 | 260.00 | 243.20 | 246.45 | 246.45 | -3.52% | 2,119 |
| Mar 25, 2026 | 270.00 | 270.00 | 253.00 | 255.45 | 255.45 | -1.26% | 2,215 |
| Mar 24, 2026 | 262.15 | 267.80 | 256.00 | 258.70 | 258.70 | 0.23% | 4,992 |
| Mar 23, 2026 | 256.25 | 266.90 | 251.70 | 258.10 | 258.10 | -0.81% | 13,268 |
| Mar 20, 2026 | 278.00 | 278.00 | 258.00 | 260.20 | 260.20 | -4.00% | 390 |
| Mar 19, 2026 | 263.05 | 271.30 | 258.55 | 271.05 | 271.05 | -0.51% | 13,138 |
| Mar 18, 2026 | 289.50 | 289.50 | 269.20 | 272.45 | 272.45 | 4.71% | 6,918 |
| Mar 17, 2026 | 280.10 | 280.10 | 260.20 | 260.20 | 260.20 | 0.91% | 9,979 |
| Mar 16, 2026 | 280.60 | 281.50 | 254.00 | 257.85 | 257.85 | -5.08% | 19,635 |
| Mar 13, 2026 | 276.95 | 301.95 | 267.45 | 271.65 | 271.65 | -3.65% | 6,864 |
| Mar 12, 2026 | 255.40 | 304.10 | 251.95 | 281.95 | 281.95 | 11.24% | 3,956 |
| Mar 11, 2026 | 279.00 | 279.00 | 250.50 | 253.45 | 253.45 | -4.01% | 840 |
| Mar 10, 2026 | 267.35 | 269.65 | 260.25 | 264.05 | 264.05 | 3.33% | 8,830 |
| 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 |