Baba Food Processing (India) Limited (NSE:BABAFP)
India
· Delayed Price · Currency is INR 21.25
-3.75 (-15.00%)
Mar 10, 2026, 9:20 AM IST
NSE:BABAFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.40 | 25.00 | 21.40 | 25.00 | 25.00 | -3.10% | 14,400 |
| Mar 5, 2026 | 25.00 | 25.80 | 24.65 | 25.80 | 25.80 | 0.98% | 19,200 |
| Mar 4, 2026 | 24.50 | 25.90 | 24.50 | 25.55 | 25.55 | -0.20% | 11,200 |
| Mar 2, 2026 | 25.25 | 26.00 | 25.25 | 25.60 | 25.60 | 1.39% | 4,800 |
| Feb 27, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.00% | 3,200 |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,600 |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.06% | 1,600 |
| Feb 23, 2026 | 26.40 | 26.90 | 26.40 | 26.90 | 26.90 | 1.70% | 8,000 |
| Feb 20, 2026 | 24.65 | 26.45 | 24.65 | 26.45 | 26.45 | - | 6,400 |
| Feb 19, 2026 | 26.00 | 26.45 | 26.00 | 26.45 | 26.45 | 2.52% | 3,200 |
| Feb 18, 2026 | 25.25 | 25.80 | 25.25 | 25.80 | 25.80 | 2.18% | 3,200 |
| Feb 13, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | -2.88% | 3,200 |
| Feb 12, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 3.17% | 3,200 |
| Feb 11, 2026 | 24.75 | 25.20 | 24.75 | 25.20 | 25.20 | -1.18% | 3,200 |
| Feb 9, 2026 | 26.05 | 26.05 | 25.50 | 25.50 | 25.50 | -1.92% | 11,200 |
| Feb 6, 2026 | 25.15 | 26.00 | 25.00 | 26.00 | 26.00 | -9.57% | 17,600 |
| Feb 5, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 12.09% | 3,200 |
| Feb 4, 2026 | 25.05 | 25.65 | 25.05 | 25.65 | 25.65 | -1.16% | 14,400 |
| Feb 3, 2026 | 25.40 | 25.95 | 25.30 | 25.95 | 25.95 | 2.98% | 6,400 |
| Feb 2, 2026 | 24.30 | 25.20 | 24.30 | 25.20 | 25.20 | -6.32% | 3,200 |
| Jan 30, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | -5.78% | 6,400 |
| Jan 29, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - | 1,600 |
| Jan 28, 2026 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 5.16% | 3,200 |
| Jan 27, 2026 | 28.15 | 28.15 | 27.15 | 27.15 | 27.15 | -3.55% | 4,800 |
| Jan 22, 2026 | 28.90 | 28.95 | 28.15 | 28.15 | 28.15 | -1.57% | 4,800 |
| Jan 21, 2026 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -1.72% | 3,200 |
| Jan 20, 2026 | 29.10 | 29.80 | 29.10 | 29.10 | 29.10 | -6.43% | 6,400 |
| Jan 19, 2026 | 25.60 | 31.15 | 25.60 | 31.10 | 31.10 | 0.97% | 9,600 |
| Jan 14, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.28% | 6,400 |
| Jan 13, 2026 | 31.70 | 31.70 | 31.20 | 31.20 | 31.20 | 0.32% | 4,800 |
| Jan 12, 2026 | 32.00 | 32.00 | 31.00 | 31.10 | 31.10 | -10.89% | 20,800 |
| Jan 7, 2026 | 33.00 | 34.90 | 33.00 | 34.90 | 34.90 | 9.75% | 8,000 |
| Jan 6, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -0.78% | 4,800 |
| Jan 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.16% | 1,600 |
| Jan 2, 2026 | 33.90 | 33.90 | 31.35 | 32.10 | 32.10 | -3.46% | 6,400 |
| Jan 1, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.15% | 1,600 |
| Dec 31, 2025 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 3.90% | 3,200 |
| Dec 30, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 1,600 |
| Dec 29, 2025 | 31.80 | 34.80 | 31.30 | 32.05 | 32.05 | 1.42% | 27,200 |
| Dec 26, 2025 | 31.00 | 31.75 | 31.00 | 31.60 | 31.60 | -0.47% | 8,000 |
| Dec 24, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - | 1,600 |
| Dec 19, 2025 | 31.30 | 31.75 | 31.30 | 31.75 | 31.75 | 2.25% | 6,400 |
| Dec 18, 2025 | 32.95 | 32.95 | 30.90 | 31.05 | 31.05 | -2.05% | 6,400 |
| Dec 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 1,600 |
| Dec 15, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.50% | 1,600 |
| Dec 12, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.31% | 1,600 |
| Dec 11, 2025 | 32.70 | 32.85 | 32.70 | 32.75 | 32.75 | -0.30% | 4,800 |
| Dec 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 4.95% | 1,600 |
| Dec 9, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 1,600 |
| Dec 8, 2025 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | -0.32% | 3,200 |
| Dec 5, 2025 | 31.60 | 32.00 | 31.40 | 31.40 | 31.40 | -1.41% | 16,000 |
| Dec 4, 2025 | 31.25 | 31.90 | 31.25 | 31.85 | 31.85 | 1.92% | 6,400 |
| Dec 3, 2025 | 31.55 | 31.55 | 31.25 | 31.25 | 31.25 | -8.22% | 6,400 |
| Dec 1, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - | 1,600 |
| Nov 28, 2025 | 30.60 | 34.05 | 30.60 | 34.05 | 34.05 | 8.10% | 12,800 |
| Nov 27, 2025 | 31.65 | 31.65 | 31.50 | 31.50 | 31.50 | - | 3,200 |
| Nov 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.78% | 1,600 |
| Nov 25, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 3.51% | 6,400 |
| Nov 24, 2025 | 30.05 | 30.50 | 29.90 | 29.90 | 29.90 | -4.47% | 8,000 |
| Nov 21, 2025 | 31.15 | 31.50 | 31.10 | 31.30 | 31.30 | -0.63% | 8,000 |
| Nov 20, 2025 | 29.55 | 31.50 | 29.55 | 31.50 | 31.50 | 0.32% | 8,000 |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.70% | 1,600 |
| Nov 18, 2025 | 32.00 | 32.95 | 32.00 | 32.95 | 32.95 | 2.97% | 3,200 |
| Nov 17, 2025 | 31.45 | 33.00 | 31.40 | 32.00 | 32.00 | -5.88% | 12,800 |
| Nov 14, 2025 | 35.85 | 35.85 | 34.00 | 34.00 | 34.00 | -2.72% | 8,000 |
| Nov 12, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.79% | 1,600 |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 4,800 |
| Nov 4, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -1.41% | 11,200 |
| Nov 3, 2025 | 36.10 | 36.15 | 35.50 | 35.50 | 35.50 | -1.66% | 6,400 |
| Oct 31, 2025 | 34.80 | 38.50 | 34.80 | 36.10 | 36.10 | 5.56% | 8,000 |
| Oct 30, 2025 | 34.80 | 34.80 | 34.05 | 34.20 | 34.20 | -0.87% | 9,600 |
| Oct 29, 2025 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 1.17% | 11,200 |
| Oct 28, 2025 | 34.50 | 34.90 | 34.10 | 34.10 | 34.10 | 0.15% | 8,000 |
| Oct 27, 2025 | 33.80 | 34.05 | 33.60 | 34.05 | 34.05 | 1.49% | 11,200 |
| Oct 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.36% | 3,200 |
| Oct 23, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.30% | 1,600 |
| Oct 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,600 |
| Oct 17, 2025 | 33.00 | 33.95 | 33.00 | 33.00 | 33.00 | - | 6,400 |
| Oct 16, 2025 | 33.95 | 33.95 | 33.00 | 33.00 | 33.00 | - | 3,200 |
| Oct 14, 2025 | 32.60 | 33.50 | 32.60 | 33.00 | 33.00 | -2.80% | 16,000 |
| Oct 13, 2025 | 34.05 | 34.05 | 33.10 | 33.95 | 33.95 | -2.30% | 24,000 |
| Oct 10, 2025 | 34.75 | 35.00 | 34.75 | 34.75 | 34.75 | - | 9,600 |
| Oct 9, 2025 | 35.45 | 35.85 | 34.55 | 34.75 | 34.75 | -4.79% | 20,800 |
| Oct 8, 2025 | 36.85 | 36.85 | 36.00 | 36.50 | 36.50 | -1.08% | 6,400 |
| Oct 7, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.50% | 4,800 |
| Oct 6, 2025 | 35.05 | 36.40 | 35.05 | 36.00 | 36.00 | - | 12,800 |
| Oct 3, 2025 | 36.90 | 36.95 | 36.00 | 36.00 | 36.00 | -2.31% | 6,400 |
| Oct 1, 2025 | 37.00 | 37.00 | 36.50 | 36.85 | 36.85 | 2.79% | 4,800 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.50 | 35.85 | 35.85 | -0.42% | 4,800 |
| Sep 29, 2025 | 36.05 | 36.05 | 36.00 | 36.00 | 36.00 | -2.70% | 3,200 |
| Sep 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,600 |
| Sep 24, 2025 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 2.21% | 6,400 |
| Sep 23, 2025 | 37.55 | 37.55 | 36.20 | 36.20 | 36.20 | -3.60% | 9,600 |
| Sep 22, 2025 | 37.85 | 37.85 | 37.55 | 37.55 | 37.55 | 1.49% | 3,200 |
| Sep 19, 2025 | 37.45 | 37.45 | 37.00 | 37.00 | 37.00 | - | 4,800 |
| Sep 18, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.33% | 8,000 |
| Sep 17, 2025 | 37.95 | 37.95 | 36.50 | 37.50 | 37.50 | -1.32% | 6,400 |
| Sep 16, 2025 | 36.90 | 38.00 | 36.10 | 38.00 | 38.00 | 2.70% | 8,000 |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.23% | 3,200 |
| Sep 12, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.22% | 1,600 |