Bazel International Limited (BOM:539946)
India
· Delayed Price · Currency is INR 21.00
+0.41 (1.99%)
At close: Apr 28, 2026
Bazel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.99 | 21.99 | 20.28 | 20.65 | 20.65 | -1.67% | 5,459 |
| Apr 28, 2026 | 20.99 | 21.00 | 20.60 | 21.00 | 21.00 | 1.99% | 655 |
| Apr 27, 2026 | 20.16 | 21.54 | 20.16 | 20.59 | 20.59 | 0.34% | 5,716 |
| Apr 24, 2026 | 21.20 | 21.20 | 20.52 | 20.52 | 20.52 | -5.00% | 4,130 |
| Apr 23, 2026 | 21.00 | 21.99 | 21.00 | 21.60 | 21.60 | 0.79% | 1,101 |
| Apr 22, 2026 | 22.48 | 22.48 | 21.30 | 21.43 | 21.43 | -2.77% | 546 |
| Apr 21, 2026 | 22.47 | 23.58 | 21.72 | 22.04 | 22.04 | -1.91% | 4,333 |
| Apr 20, 2026 | 23.36 | 23.36 | 21.31 | 22.47 | 22.47 | 0.99% | 2,334 |
| Apr 17, 2026 | 22.57 | 22.57 | 21.10 | 22.25 | 22.25 | 3.49% | 4,734 |
| Apr 16, 2026 | 20.91 | 21.52 | 20.01 | 21.50 | 21.50 | 4.88% | 12,043 |
| Apr 15, 2026 | 20.70 | 20.70 | 19.12 | 20.50 | 20.50 | 3.96% | 8,578 |
| Apr 13, 2026 | 20.15 | 20.15 | 18.25 | 19.72 | 19.72 | 2.65% | 2,126 |
| Apr 10, 2026 | 19.97 | 19.97 | 19.05 | 19.21 | 19.21 | 1.00% | 1,828 |
| Apr 9, 2026 | 18.95 | 20.00 | 18.80 | 19.02 | 19.02 | -1.30% | 9,819 |
| Apr 8, 2026 | 19.21 | 19.27 | 18.41 | 19.27 | 19.27 | 4.96% | 9,334 |
| Apr 7, 2026 | 18.60 | 19.05 | 17.52 | 18.36 | 18.36 | 0.93% | 4,237 |
| Apr 6, 2026 | 18.90 | 18.90 | 17.70 | 18.19 | 18.19 | -2.26% | 5,232 |
| Apr 2, 2026 | 17.78 | 18.67 | 17.50 | 18.61 | 18.61 | 4.61% | 8,737 |
| Apr 1, 2026 | 17.48 | 17.90 | 16.50 | 17.79 | 17.79 | 3.79% | 11,126 |
| Mar 30, 2026 | 17.10 | 17.90 | 17.07 | 17.14 | 17.14 | -4.57% | 8,046 |
| Mar 27, 2026 | 18.00 | 18.75 | 17.11 | 17.96 | 17.96 | -0.17% | 11,451 |
| Mar 25, 2026 | 18.45 | 19.45 | 17.70 | 17.99 | 17.99 | -3.18% | 19,742 |
| Mar 24, 2026 | 19.50 | 19.50 | 18.45 | 18.58 | 18.58 | -4.33% | 11,383 |
| Mar 23, 2026 | 20.40 | 20.98 | 19.42 | 19.42 | 19.42 | -4.99% | 10,815 |
| Mar 20, 2026 | 21.20 | 21.84 | 19.90 | 20.44 | 20.44 | -2.20% | 11,702 |
| Mar 19, 2026 | 21.95 | 22.99 | 20.88 | 20.90 | 20.90 | -4.87% | 7,333 |
| Mar 18, 2026 | 24.25 | 24.25 | 21.95 | 21.97 | 21.97 | -4.89% | 21,859 |
| Mar 17, 2026 | 24.29 | 24.29 | 22.04 | 23.10 | 23.10 | -0.43% | 26,526 |
| Mar 16, 2026 | 22.54 | 23.20 | 22.10 | 23.20 | 23.20 | 4.98% | 15,826 |
| Mar 13, 2026 | 22.10 | 22.10 | 20.66 | 22.10 | 22.10 | 4.99% | 12,592 |
| Mar 12, 2026 | 19.95 | 21.05 | 19.06 | 21.05 | 21.05 | 4.99% | 20,873 |
| Mar 11, 2026 | 20.24 | 21.19 | 19.23 | 20.05 | 20.05 | -0.94% | 4,250 |
| Mar 10, 2026 | 19.00 | 20.24 | 18.80 | 20.24 | 20.24 | 4.98% | 24,076 |
| Mar 9, 2026 | 19.99 | 19.99 | 18.51 | 19.28 | 19.28 | 0.89% | 25,782 |
| Mar 6, 2026 | 19.01 | 19.87 | 18.75 | 19.11 | 19.11 | -1.19% | 34,201 |
| Mar 5, 2026 | 18.12 | 19.50 | 18.12 | 19.34 | 19.34 | 1.68% | 32,500 |
| Mar 4, 2026 | 20.61 | 20.61 | 18.96 | 19.02 | 19.02 | -9.69% | 35,185 |
| Mar 2, 2026 | 22.00 | 22.40 | 21.06 | 21.06 | 21.06 | -9.96% | 22,386 |
| Feb 27, 2026 | 24.20 | 24.59 | 23.00 | 23.39 | 23.39 | -3.07% | 22,610 |
| Feb 26, 2026 | 25.35 | 25.35 | 23.51 | 24.13 | 24.13 | -5.67% | 22,421 |
| Feb 25, 2026 | 27.25 | 27.25 | 24.01 | 25.58 | 25.58 | -4.30% | 43,246 |
| Feb 24, 2026 | 28.80 | 29.00 | 25.00 | 26.73 | 26.73 | -8.52% | 59,578 |
| Feb 23, 2026 | 34.21 | 34.21 | 29.00 | 29.22 | 29.22 | -14.11% | 38,677 |
| Feb 20, 2026 | 35.61 | 35.61 | 33.50 | 34.02 | 34.02 | -4.47% | 12,354 |
| Feb 19, 2026 | 39.80 | 39.80 | 35.50 | 35.61 | 35.61 | -7.58% | 26,532 |
| Feb 18, 2026 | 40.80 | 42.00 | 36.25 | 38.53 | 38.53 | 3.66% | 69,401 |
| Feb 17, 2026 | 37.50 | 37.95 | 34.50 | 37.17 | 37.17 | 2.64% | 106,074 |
| Feb 16, 2026 | 34.85 | 36.79 | 34.58 | 36.22 | 36.22 | 9.98% | 101,710 |
| Feb 13, 2026 | 36.00 | 36.00 | 29.15 | 32.93 | 32.93 | -7.10% | 43,590 |
| Feb 12, 2026 | 37.25 | 37.25 | 35.00 | 35.45 | 35.45 | -1.29% | 24,096 |
| Feb 11, 2026 | 36.50 | 37.75 | 34.50 | 35.91 | 35.91 | 0.03% | 74,214 |
| Feb 10, 2026 | 35.00 | 36.90 | 34.45 | 35.90 | 35.90 | 6.91% | 77,376 |
| Feb 9, 2026 | 30.60 | 33.98 | 29.88 | 33.58 | 33.58 | 14.65% | 91,770 |
| Feb 6, 2026 | 29.94 | 29.94 | 28.00 | 29.29 | 29.29 | 3.70% | 12,926 |
| Feb 5, 2026 | 29.94 | 29.94 | 27.75 | 28.25 | 28.25 | -0.07% | 27,304 |
| Feb 4, 2026 | 29.40 | 29.98 | 27.75 | 28.27 | 28.27 | -4.01% | 23,884 |
| Feb 3, 2026 | 30.00 | 30.00 | 28.06 | 29.45 | 29.45 | 7.05% | 9,966 |
| Feb 2, 2026 | 27.00 | 30.75 | 25.03 | 27.51 | 27.51 | -4.84% | 7,300 |
| Feb 1, 2026 | 28.01 | 30.75 | 26.63 | 28.91 | 28.91 | 3.21% | 4,912 |
| Jan 30, 2026 | 30.00 | 30.00 | 28.00 | 28.01 | 28.01 | -4.91% | 27,014 |
| Jan 29, 2026 | 30.50 | 30.50 | 27.50 | 29.45 | 29.45 | 4.60% | 13,112 |
| Jan 28, 2026 | 28.65 | 29.45 | 26.48 | 28.16 | 28.16 | -1.73% | 17,776 |
| Jan 27, 2026 | 31.20 | 31.20 | 27.53 | 28.65 | 28.65 | -0.35% | 1,888 |
| Jan 23, 2026 | 27.99 | 29.38 | 27.99 | 28.75 | 28.75 | 2.22% | 9,294 |
| Jan 22, 2026 | 31.35 | 31.35 | 27.58 | 28.13 | 28.13 | -1.94% | 17,652 |
| Jan 21, 2026 | 29.00 | 31.40 | 27.50 | 28.68 | 28.68 | 0.23% | 11,480 |
| Jan 20, 2026 | 31.49 | 31.49 | 27.13 | 28.62 | 28.62 | -5.87% | 18,958 |
| Jan 19, 2026 | 30.43 | 31.49 | 28.60 | 30.40 | 30.40 | 0.40% | 4,118 |
| Jan 16, 2026 | 28.69 | 31.35 | 28.69 | 30.28 | 30.28 | 5.54% | 5,946 |
| Jan 14, 2026 | 30.43 | 30.58 | 28.03 | 28.69 | 28.69 | -4.24% | 7,814 |
| Jan 13, 2026 | 31.95 | 31.95 | 29.50 | 29.96 | 29.96 | -2.49% | 10,484 |
| Jan 12, 2026 | 33.50 | 33.50 | 30.15 | 30.73 | 30.73 | -8.83% | 22,506 |
| Jan 9, 2026 | 33.84 | 33.84 | 32.00 | 33.70 | 33.70 | -0.41% | 3,396 |
| Jan 8, 2026 | 34.00 | 34.00 | 31.25 | 33.84 | 33.84 | 3.16% | 16,350 |
| Jan 7, 2026 | 34.83 | 34.83 | 31.50 | 32.81 | 32.81 | -2.70% | 9,770 |
| Jan 6, 2026 | 35.00 | 35.50 | 33.25 | 33.72 | 33.72 | -2.25% | 12,616 |
| Jan 5, 2026 | 36.50 | 38.00 | 34.45 | 34.49 | 34.49 | -3.43% | 47,416 |
| Jan 2, 2026 | 31.01 | 36.15 | 29.25 | 35.72 | 35.72 | 15.19% | 52,000 |
| Jan 1, 2026 | 31.50 | 31.50 | 29.30 | 31.01 | 31.01 | 3.21% | 4,128 |
| Dec 31, 2025 | 29.88 | 32.00 | 29.88 | 30.04 | 30.04 | 0.74% | 16,890 |
| Dec 30, 2025 | 31.16 | 32.45 | 28.85 | 29.82 | 29.82 | -4.29% | 33,870 |
| Dec 29, 2025 | 37.00 | 37.00 | 30.00 | 31.16 | 31.16 | -15.03% | 59,556 |
| Dec 26, 2025 | 35.85 | 38.95 | 35.00 | 36.67 | 36.67 | 7.10% | 72,528 |
| Dec 24, 2025 | 38.40 | 38.40 | 31.01 | 34.24 | 34.24 | 6.98% | 57,518 |
| Dec 23, 2025 | 32.80 | 32.80 | 30.78 | 32.00 | 32.00 | - | 78 |
| Dec 22, 2025 | 32.50 | 34.50 | 32.00 | 32.00 | 32.00 | -1.54% | 1,014 |
| Dec 19, 2025 | 32.92 | 34.50 | 32.50 | 32.50 | 32.50 | 5.31% | 3,772 |
| Dec 18, 2025 | 34.68 | 34.68 | 30.55 | 30.86 | 30.86 | -6.67% | 1,322 |
| Dec 17, 2025 | 37.00 | 37.00 | 30.19 | 33.07 | 33.07 | -4.16% | 1,520 |
| Dec 16, 2025 | 37.50 | 37.50 | 34.50 | 34.50 | 34.50 | - | 12 |
| Dec 15, 2025 | 34.60 | 34.60 | 33.31 | 34.50 | 34.50 | 6.15% | 654 |
| Dec 12, 2025 | 34.90 | 34.90 | 32.50 | 32.50 | 32.50 | -4.41% | 232 |
| Dec 11, 2025 | 34.95 | 34.95 | 32.03 | 34.00 | 34.00 | -1.28% | 648 |
| Dec 10, 2025 | 34.98 | 34.98 | 32.05 | 34.44 | 34.44 | - | 434 |
| Dec 9, 2025 | 32.96 | 35.00 | 32.00 | 34.44 | 34.44 | 1.88% | 354 |
| Dec 8, 2025 | 37.00 | 37.00 | 33.00 | 33.81 | 33.81 | -2.35% | 1,346 |
| Dec 5, 2025 | 34.68 | 34.68 | 33.75 | 34.62 | 34.62 | 3.84% | 50 |
| Dec 4, 2025 | 33.50 | 36.50 | 31.53 | 33.34 | 33.34 | 2.05% | 1,820 |
| Dec 3, 2025 | 35.50 | 35.50 | 31.25 | 32.67 | 32.67 | -5.85% | 600 |
| Dec 2, 2025 | 38.50 | 38.50 | 33.10 | 34.70 | 34.70 | -4.30% | 4,970 |