Skip to main content
Bhatia Communications & Retail (India) Limited (BOM:540956)
India flag India · Delayed Price · Currency is INR
21.94
-0.33 (-1.48%)
At close: Mar 9, 2026

BOM:540956 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.3022.7321.5022.2722.27-0.27%43,630
Mar 5, 202621.2822.7721.2822.3322.331.73%45,513
Mar 4, 202620.2722.2020.2721.9521.952.33%179,821
Mar 2, 202621.8121.8121.0021.4521.45-1.65%29,100
Feb 27, 202621.5022.4321.4121.8121.810.41%33,891
Feb 26, 202622.3922.3921.5521.7221.72-1.05%20,081
Feb 25, 202622.7022.7021.7021.9521.95-0.09%27,026
Feb 24, 202622.4022.8921.5521.9721.97-2.53%51,941
Feb 23, 202623.3823.3822.0522.5422.54-1.70%84,942
Feb 20, 202623.8523.8522.6122.9322.93-0.78%52,473
Feb 19, 202623.9723.9723.0023.1123.10-0.13%24,047
Feb 18, 202623.4023.9323.0523.1423.130.56%36,619
Feb 17, 202624.5924.5922.8023.0123.00-3.68%48,408
Feb 16, 202622.3924.2522.0023.8923.8810.24%200,327
Feb 13, 202623.1223.4521.4521.6721.66-4.71%133,219
Feb 12, 202623.6223.7722.5122.7422.73-3.73%39,485
Feb 11, 202623.5023.9922.5123.6223.610.25%27,707
Feb 10, 202621.9025.4721.7423.5623.557.58%99,643
Feb 9, 202622.2922.3921.5321.9021.890.05%24,467
Feb 6, 202621.7522.1621.3221.8921.881.11%29,006
Feb 5, 202621.3721.6721.3121.6521.641.31%12,478
Feb 4, 202621.2322.0521.2321.3721.36-2.29%104,315
Feb 3, 202622.2022.4121.7121.8721.860.74%37,157
Feb 2, 202622.2922.2921.1621.7121.701.54%39,503
Feb 1, 202621.4221.9021.0121.3821.37-0.19%19,445
Jan 30, 202619.6321.5019.5121.4221.417.05%121,697
Jan 29, 202621.4421.6419.5020.0120.00-5.70%181,915
Jan 28, 202621.1021.7421.0021.2221.210.19%66,241
Jan 27, 202621.8222.4021.0021.1821.17-1.67%37,073
Jan 23, 202623.2223.2220.7021.5421.53-5.40%68,121
Jan 22, 202622.7623.3922.6122.7722.760.04%9,308
Jan 21, 202623.3423.3422.0022.7622.75-2.49%103,759
Jan 20, 202624.4524.4523.3023.3423.33-4.03%21,345
Jan 19, 202623.9024.5023.5024.3224.313.67%55,613
Jan 16, 202622.4723.6022.1123.4623.454.41%456,359
Jan 14, 202622.3322.9922.2022.4722.460.63%20,822
Jan 13, 202623.0323.0320.1422.3322.32-0.22%51,253
Jan 12, 202623.0123.0522.0222.3822.37-3.99%46,110
Jan 9, 202623.0623.5922.8023.3123.30-0.17%13,506
Jan 8, 202623.3023.8923.3023.3523.34-0.93%20,289
Jan 7, 202623.9423.9423.1623.5723.561.07%12,707
Jan 6, 202623.2724.1723.1323.3223.31-0.89%30,245
Jan 5, 202624.4724.4723.4923.5323.52-3.29%52,069
Jan 2, 202623.9224.4923.2124.3324.322.74%16,358
Jan 1, 202624.1024.6423.2023.6823.67-1.54%83,433
Dec 31, 202524.2724.4023.5624.0524.040.21%33,597
Dec 30, 202524.6724.6723.1124.0023.99-0.79%51,614
Dec 29, 202524.2724.8523.8024.1924.180.17%36,589
Dec 26, 202524.4824.4823.7724.1524.141.60%33,717
Dec 24, 202524.0024.6322.5523.7723.76-0.79%100,104
Dec 23, 202523.9024.9323.9023.9623.950.25%27,788
Dec 22, 202524.0124.6523.0023.9023.890.17%34,571
Dec 19, 202524.0224.3423.5523.8623.85-0.29%39,597
Dec 18, 202524.6024.6023.6423.9323.92-0.66%32,436
Dec 17, 202524.5925.9923.6124.0924.080.37%47,820
Dec 16, 202524.9025.4723.2024.0023.99-3.61%101,924
Dec 15, 202525.0325.8724.7124.9024.89-0.52%75,389
Dec 12, 202525.0025.5024.8525.0325.02-0.08%53,923
Dec 11, 202525.7725.9824.6625.0525.04-0.83%66,861
Dec 10, 202525.5526.6225.1225.2625.25-1.94%58,031
Dec 9, 202525.1926.9924.5625.7625.752.26%55,042
Dec 8, 202526.6127.4925.0025.1925.18-5.58%87,172
Dec 5, 202526.9528.5126.5126.6826.67-0.56%50,471
Dec 4, 202527.0027.7826.0926.8326.82-0.85%51,235
Dec 3, 202526.9427.8026.0627.0627.050.67%63,191
Dec 2, 202528.0128.0226.6726.8826.87-4.07%64,409
Dec 1, 202528.5028.5027.1728.0228.01-1.96%74,883
Nov 28, 202525.6929.7024.7128.5828.5713.05%471,988
Nov 27, 202525.1825.4924.7025.2825.270.56%10,518
Nov 26, 202524.6325.8524.6325.1425.13-1.06%21,930
Nov 25, 202525.8325.8325.1325.4125.400.28%34,472
Nov 24, 202524.2125.5324.2125.3425.332.59%41,348
Nov 21, 202525.9625.9623.5524.7024.69-1.95%56,772
Nov 20, 202525.8825.8825.1425.1925.17-0.63%15,389
Nov 19, 202525.5025.7025.1125.3525.330.76%32,914
Nov 18, 202525.9026.4625.0025.1625.14-2.29%58,229
Nov 17, 202525.7526.5025.5125.7525.730.63%29,224
Nov 14, 202526.1426.7925.2525.5925.57-1.50%107,355
Nov 13, 202526.3526.4725.5025.9825.96-2.62%53,813
Nov 12, 202526.1126.9326.1126.6826.661.14%29,817
Nov 11, 202527.3527.3526.0726.3826.362.17%58,459
Nov 10, 202524.9925.9624.9925.8225.802.54%36,711
Nov 7, 202527.3927.3924.6125.1825.16-5.20%220,604
Nov 6, 202526.8127.4026.1926.5626.54-1.23%43,538
Nov 4, 202527.1927.5926.7026.8926.87-0.96%18,502
Nov 3, 202527.6027.6026.6327.1527.13-0.88%30,416
Oct 31, 202527.2927.9827.2927.3927.370.44%40,947
Oct 30, 202528.4428.4427.0227.2727.25-0.87%37,684
Oct 29, 202527.5128.2527.3727.5127.490.51%17,336
Oct 28, 202528.8028.8127.0027.3727.35-3.83%63,943
Oct 27, 202528.8828.8828.2228.4628.44-1.45%22,590
Oct 24, 202528.6229.2528.1928.8828.860.91%78,048
Oct 23, 202528.5429.2528.5028.6228.60-1.28%35,701
Oct 21, 202529.5929.5928.0128.9928.970.62%22,217
Oct 20, 202528.7529.6928.1328.8128.791.77%55,188
Oct 17, 202528.9828.9827.2828.3128.29-0.21%29,957
Oct 16, 202529.7729.7728.1428.3728.35-1.90%221,522
Oct 15, 202528.6529.5028.5028.9228.901.19%44,070
Oct 14, 202529.2229.9328.3028.5828.56-2.19%61,044
Oct 13, 202527.4931.0027.1029.2229.206.06%192,379