Baazar Style Retail Limited (NSE:STYLEBAAZA)
India
· Delayed Price · Currency is INR 380.30
-9.25 (-2.37%)
Apr 29, 2026, 3:29 PM IST
Baazar Style Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 389.55 | 393.05 | 377.40 | 380.30 | 380.30 | -2.37% | 405,517 |
| Apr 28, 2026 | 390.90 | 400.70 | 387.00 | 389.55 | 389.55 | -0.35% | 383,458 |
| Apr 27, 2026 | 392.80 | 398.45 | 388.75 | 390.90 | 390.90 | 0.81% | 1,057,606 |
| Apr 24, 2026 | 380.00 | 394.80 | 373.00 | 387.75 | 387.75 | 1.88% | 1,533,960 |
| Apr 23, 2026 | 385.00 | 386.20 | 372.00 | 380.60 | 380.60 | -0.29% | 963,874 |
| Apr 22, 2026 | 346.20 | 393.90 | 346.20 | 381.70 | 381.70 | 9.72% | 4,387,981 |
| Apr 21, 2026 | 338.80 | 354.00 | 336.30 | 347.90 | 347.90 | 2.63% | 780,736 |
| Apr 20, 2026 | 346.00 | 351.95 | 335.00 | 339.00 | 339.00 | 0.28% | 970,212 |
| Apr 17, 2026 | 299.00 | 345.00 | 295.10 | 338.05 | 338.05 | 13.92% | 2,454,217 |
| Apr 16, 2026 | 308.85 | 308.85 | 293.50 | 296.75 | 296.75 | -1.87% | 496,695 |
| Apr 15, 2026 | 296.00 | 305.50 | 296.00 | 302.40 | 302.40 | 3.09% | 244,482 |
| Apr 13, 2026 | 289.00 | 298.95 | 282.00 | 293.35 | 293.35 | 0.88% | 264,912 |
| Apr 10, 2026 | 290.00 | 295.45 | 283.60 | 290.80 | 290.80 | 1.32% | 756,431 |
| Apr 9, 2026 | 295.00 | 297.80 | 285.00 | 287.00 | 287.00 | -2.20% | 549,056 |
| Apr 8, 2026 | 297.00 | 297.70 | 287.60 | 293.45 | 293.45 | 3.20% | 528,851 |
| Apr 7, 2026 | 295.50 | 297.80 | 282.10 | 284.35 | 284.35 | -3.53% | 318,205 |
| Apr 6, 2026 | 307.90 | 308.00 | 287.45 | 294.75 | 294.75 | -2.24% | 793,902 |
| Apr 2, 2026 | 286.40 | 304.10 | 284.05 | 301.50 | 301.50 | 2.39% | 514,113 |
| Apr 1, 2026 | 287.00 | 299.80 | 282.55 | 294.45 | 294.45 | 7.90% | 451,777 |
| Mar 30, 2026 | 285.25 | 291.95 | 269.10 | 272.90 | 272.90 | -5.01% | 294,823 |
| Mar 27, 2026 | 280.50 | 299.00 | 280.50 | 287.30 | 287.30 | 1.79% | 700,258 |
| Mar 25, 2026 | 276.00 | 292.45 | 275.00 | 282.25 | 282.25 | 0.71% | 497,532 |
| Mar 24, 2026 | 254.50 | 284.80 | 247.00 | 280.25 | 280.25 | 13.99% | 1,852,325 |
| Mar 23, 2026 | 240.15 | 250.75 | 229.95 | 245.85 | 245.85 | 1.24% | 689,149 |
| Mar 20, 2026 | 244.15 | 251.20 | 241.10 | 242.85 | 242.85 | -0.04% | 458,666 |
| Mar 19, 2026 | 245.00 | 248.00 | 239.40 | 242.95 | 242.95 | -4.22% | 286,582 |
| Mar 18, 2026 | 243.50 | 261.70 | 240.55 | 253.65 | 253.65 | 5.73% | 1,156,254 |
| Mar 17, 2026 | 243.70 | 245.35 | 235.65 | 239.90 | 239.90 | -0.08% | 684,513 |
| Mar 16, 2026 | 243.95 | 245.65 | 231.15 | 240.10 | 240.10 | -2.26% | 642,237 |
| Mar 13, 2026 | 267.50 | 267.50 | 242.70 | 245.65 | 245.65 | -8.53% | 918,059 |
| Mar 12, 2026 | 274.85 | 274.85 | 264.15 | 268.55 | 268.55 | -2.38% | 206,443 |
| Mar 11, 2026 | 283.00 | 283.15 | 273.40 | 275.10 | 275.10 | -0.02% | 531,430 |
| Mar 10, 2026 | 268.80 | 278.00 | 265.10 | 275.15 | 275.15 | 3.48% | 328,871 |
| Mar 9, 2026 | 279.00 | 279.00 | 259.00 | 265.90 | 265.90 | -5.58% | 464,929 |
| Mar 6, 2026 | 288.00 | 294.80 | 280.75 | 281.60 | 281.60 | -3.43% | 155,106 |
| Mar 5, 2026 | 283.05 | 293.65 | 279.25 | 291.60 | 291.60 | 3.02% | 347,587 |
| Mar 4, 2026 | 282.85 | 289.05 | 267.95 | 283.05 | 283.05 | -3.38% | 892,816 |
| Mar 2, 2026 | 284.55 | 299.95 | 284.55 | 292.95 | 292.95 | -4.00% | 219,911 |
| Feb 27, 2026 | 306.00 | 310.55 | 301.20 | 305.15 | 305.15 | 0.07% | 196,054 |
| Feb 26, 2026 | 318.05 | 320.40 | 304.20 | 304.95 | 304.95 | -3.83% | 252,898 |
| Feb 25, 2026 | 331.90 | 332.30 | 315.15 | 317.10 | 317.10 | -3.01% | 188,246 |
| Feb 24, 2026 | 335.70 | 335.70 | 323.60 | 326.95 | 326.95 | -2.61% | 289,174 |
| Feb 23, 2026 | 341.15 | 345.40 | 330.10 | 335.70 | 335.70 | 1.08% | 632,643 |
| Feb 20, 2026 | 329.50 | 342.15 | 323.40 | 332.10 | 332.10 | 1.22% | 742,399 |
| Feb 19, 2026 | 338.00 | 343.60 | 326.25 | 328.10 | 328.10 | -2.60% | 212,784 |
| Feb 18, 2026 | 343.50 | 348.35 | 335.05 | 336.85 | 336.85 | -2.42% | 209,858 |
| Feb 17, 2026 | 348.00 | 353.95 | 340.00 | 345.20 | 345.20 | -1.40% | 370,028 |
| Feb 16, 2026 | 353.65 | 356.00 | 338.20 | 350.10 | 350.10 | -1.00% | 516,178 |
| Feb 13, 2026 | 354.95 | 361.95 | 346.50 | 353.65 | 353.65 | -0.10% | 453,103 |
| Feb 12, 2026 | 352.00 | 358.00 | 345.15 | 354.00 | 354.00 | 1.24% | 646,055 |
| Feb 11, 2026 | 347.00 | 358.00 | 345.90 | 349.65 | 349.65 | 0.50% | 379,468 |
| Feb 10, 2026 | 347.00 | 362.55 | 340.60 | 347.90 | 347.90 | -1.97% | 1,043,076 |
| Feb 9, 2026 | 311.00 | 358.85 | 311.00 | 354.90 | 354.90 | 10.53% | 1,926,804 |
| Feb 6, 2026 | 311.00 | 327.80 | 311.00 | 321.10 | 321.10 | 3.25% | 1,030,056 |
| Feb 5, 2026 | 316.85 | 333.80 | 307.15 | 311.00 | 311.00 | -2.81% | 1,066,395 |
| Feb 4, 2026 | 328.00 | 328.00 | 316.20 | 320.00 | 320.00 | -1.99% | 121,432 |
| Feb 3, 2026 | 328.50 | 346.10 | 320.05 | 326.50 | 326.50 | 3.77% | 804,090 |
| Feb 2, 2026 | 316.55 | 323.00 | 310.15 | 314.65 | 314.65 | -0.60% | 150,193 |
| Feb 1, 2026 | 325.00 | 328.95 | 292.65 | 316.55 | 316.55 | -2.64% | 155,619 |
| Jan 30, 2026 | 329.50 | 335.00 | 322.20 | 325.15 | 325.15 | -1.17% | 269,153 |
| Jan 29, 2026 | 327.35 | 338.00 | 327.30 | 329.00 | 329.00 | -2.79% | 310,345 |
| Jan 28, 2026 | 335.05 | 344.95 | 335.00 | 338.45 | 338.45 | 0.42% | 441,900 |
| Jan 27, 2026 | 332.55 | 341.40 | 326.20 | 337.05 | 337.05 | 0.73% | 661,403 |
| Jan 23, 2026 | 322.15 | 344.40 | 321.70 | 334.60 | 334.60 | 2.06% | 2,269,145 |
| Jan 22, 2026 | 313.05 | 342.45 | 313.00 | 327.85 | 327.85 | 5.30% | 2,871,081 |
| Jan 21, 2026 | 330.00 | 331.95 | 305.60 | 311.35 | 311.35 | -8.10% | 7,464,829 |
| Jan 20, 2026 | 330.20 | 344.90 | 328.00 | 338.80 | 338.80 | 3.47% | 13,483,260 |
| Jan 19, 2026 | 283.00 | 339.70 | 283.00 | 327.45 | 327.45 | 13.86% | 26,459,170 |
| Jan 16, 2026 | 262.15 | 306.40 | 262.15 | 287.60 | 287.60 | 11.95% | 17,907,260 |
| Jan 14, 2026 | 255.40 | 257.50 | 252.25 | 256.90 | 256.90 | 0.59% | 127,079 |
| Jan 13, 2026 | 239.50 | 259.95 | 238.80 | 255.40 | 255.40 | 7.70% | 658,717 |
| Jan 12, 2026 | 238.55 | 247.00 | 231.95 | 237.15 | 237.15 | -0.88% | 200,663 |
| Jan 9, 2026 | 249.55 | 250.55 | 236.20 | 239.25 | 239.25 | -4.13% | 221,654 |
| Jan 8, 2026 | 259.30 | 262.20 | 248.00 | 249.55 | 249.55 | -3.76% | 160,137 |
| Jan 7, 2026 | 258.00 | 261.70 | 250.65 | 259.30 | 259.30 | 0.50% | 253,597 |
| Jan 6, 2026 | 264.90 | 266.50 | 256.00 | 258.00 | 258.00 | -1.53% | 240,996 |
| Jan 5, 2026 | 283.85 | 283.85 | 260.00 | 262.00 | 262.00 | -8.30% | 1,044,772 |
| Jan 2, 2026 | 272.90 | 290.00 | 270.10 | 285.70 | 285.70 | 5.66% | 328,000 |
| Jan 1, 2026 | 274.60 | 276.00 | 269.50 | 270.40 | 270.40 | -1.22% | 71,955 |
| Dec 31, 2025 | 276.20 | 276.20 | 271.90 | 273.75 | 273.75 | -0.09% | 121,523 |
| Dec 30, 2025 | 269.00 | 280.00 | 265.10 | 274.00 | 274.00 | 1.99% | 226,567 |
| Dec 29, 2025 | 272.95 | 272.95 | 267.50 | 268.65 | 268.65 | -1.58% | 78,811 |
| Dec 26, 2025 | 273.00 | 280.50 | 271.75 | 272.95 | 272.95 | -1.07% | 84,407 |
| Dec 24, 2025 | 274.70 | 279.00 | 270.95 | 275.90 | 275.90 | 1.17% | 218,690 |
| Dec 23, 2025 | 261.95 | 282.65 | 261.95 | 272.70 | 272.70 | 4.10% | 314,287 |
| Dec 22, 2025 | 268.00 | 271.00 | 261.00 | 261.95 | 261.95 | -0.96% | 298,402 |
| Dec 19, 2025 | 273.80 | 274.85 | 263.50 | 264.50 | 264.50 | -2.43% | 230,901 |
| Dec 18, 2025 | 268.80 | 272.55 | 265.05 | 271.10 | 271.10 | 0.86% | 79,141 |
| Dec 17, 2025 | 276.00 | 276.40 | 267.30 | 268.80 | 268.80 | -2.66% | 98,936 |
| Dec 16, 2025 | 277.10 | 279.30 | 272.00 | 276.15 | 276.15 | -0.75% | 62,175 |
| Dec 15, 2025 | 274.00 | 281.35 | 273.15 | 278.25 | 278.25 | 1.09% | 97,998 |
| Dec 12, 2025 | 278.50 | 287.00 | 271.25 | 275.25 | 275.25 | -1.87% | 276,133 |
| Dec 11, 2025 | 276.25 | 283.00 | 271.10 | 280.50 | 280.50 | 1.69% | 143,291 |
| Dec 10, 2025 | 281.80 | 284.45 | 272.20 | 275.85 | 275.85 | -3.09% | 199,356 |
| Dec 9, 2025 | 263.60 | 287.80 | 257.50 | 284.65 | 284.65 | 7.72% | 371,761 |
| Dec 8, 2025 | 276.70 | 276.70 | 261.00 | 264.25 | 264.25 | -4.10% | 155,569 |
| Dec 5, 2025 | 281.00 | 281.15 | 270.60 | 275.55 | 275.55 | -2.34% | 170,738 |
| Dec 4, 2025 | 288.45 | 288.45 | 280.75 | 282.15 | 282.15 | -1.38% | 79,831 |
| Dec 3, 2025 | 287.50 | 289.40 | 281.65 | 286.10 | 286.10 | -0.33% | 78,967 |
| Dec 2, 2025 | 288.00 | 291.80 | 285.05 | 287.05 | 287.05 | -1.29% | 41,919 |