Bata India Limited (500043.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1,346.65 | 1,347.85 | 1,324.65 | 1,342.50 | 1,342.50 | 79,803 |
| 19 Apr 2024 | 1,346.65 | 1,346.65 | 1,307.80 | 1,320.60 | 1,320.60 | 67,687 |
| 18 Apr 2024 | 1,360.00 | 1,368.00 | 1,340.15 | 1,343.60 | 1,343.60 | 40,280 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,340.00 | 1,349.80 | 1,328.00 | 1,339.20 | 1,339.20 | 24,076 |
| 15 Apr 2024 | 1,387.00 | 1,387.00 | 1,340.75 | 1,341.80 | 1,341.80 | 41,669 |
| 12 Apr 2024 | 1,388.85 | 1,404.50 | 1,378.30 | 1,387.25 | 1,387.25 | 56,424 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,347.80 | 1,389.20 | 1,341.60 | 1,381.85 | 1,381.85 | 150,095 |
| 09 Apr 2024 | 1,355.00 | 1,366.50 | 1,338.35 | 1,343.65 | 1,343.65 | 34,967 |
| 08 Apr 2024 | 1,360.05 | 1,364.95 | 1,337.45 | 1,346.25 | 1,346.25 | 21,571 |
| 05 Apr 2024 | 1,369.25 | 1,369.25 | 1,350.55 | 1,358.70 | 1,358.70 | 33,916 |
| 04 Apr 2024 | 1,370.00 | 1,380.05 | 1,367.00 | 1,371.95 | 1,371.95 | 5,634 |
| 03 Apr 2024 | 1,379.65 | 1,379.75 | 1,366.60 | 1,369.40 | 1,369.40 | 7,166 |
| 02 Apr 2024 | 1,359.05 | 1,384.40 | 1,359.05 | 1,373.10 | 1,373.10 | 10,217 |
| 01 Apr 2024 | 1,365.00 | 1,383.25 | 1,365.00 | 1,368.95 | 1,368.95 | 25,109 |
| 28 Mar 2024 | 1,374.70 | 1,374.70 | 1,358.10 | 1,364.25 | 1,364.25 | 25,120 |
| 27 Mar 2024 | 1,372.75 | 1,376.10 | 1,361.55 | 1,366.40 | 1,366.40 | 75,281 |
| 26 Mar 2024 | 1,382.10 | 1,382.30 | 1,368.30 | 1,372.80 | 1,372.80 | 125,359 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,370.05 | 1,397.45 | 1,370.05 | 1,382.40 | 1,382.40 | 57,281 |
| 21 Mar 2024 | 1,376.55 | 1,393.00 | 1,372.25 | 1,378.95 | 1,378.95 | 31,828 |
| 20 Mar 2024 | 1,375.00 | 1,379.95 | 1,348.60 | 1,375.30 | 1,375.30 | 17,142 |
| 19 Mar 2024 | 1,393.25 | 1,393.25 | 1,356.20 | 1,370.45 | 1,370.45 | 17,417 |
| 18 Mar 2024 | 1,418.25 | 1,418.25 | 1,373.40 | 1,378.10 | 1,378.10 | 7,408 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,389.00 | 1,412.75 | 1,369.65 | 1,406.90 | 1,406.90 | 17,151 |
| 13 Mar 2024 | 1,425.15 | 1,434.45 | 1,378.70 | 1,404.00 | 1,404.00 | 73,542 |
| 12 Mar 2024 | 1,459.95 | 1,460.00 | 1,419.10 | 1,427.60 | 1,427.60 | 14,874 |
| 11 Mar 2024 | 1,450.20 | 1,465.00 | 1,434.75 | 1,445.95 | 1,445.95 | 8,373 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,438.05 | 1,454.30 | 1,432.00 | 1,450.05 | 1,450.05 | 35,361 |
| 06 Mar 2024 | 1,457.95 | 1,457.95 | 1,415.10 | 1,435.05 | 1,435.05 | 4,856 |
| 05 Mar 2024 | 1,428.50 | 1,471.00 | 1,422.25 | 1,448.05 | 1,448.05 | 11,815 |
| 04 Mar 2024 | 1,443.55 | 1,443.55 | 1,415.50 | 1,425.00 | 1,425.00 | 8,029 |
| 01 Mar 2024 | 1,410.10 | 1,437.45 | 1,408.55 | 1,433.80 | 1,433.80 | 5,659 |
| 29 Feb 2024 | 1,406.65 | 1,414.70 | 1,381.00 | 1,409.05 | 1,409.05 | 26,050 |
| 28 Feb 2024 | 1,448.95 | 1,448.95 | 1,400.60 | 1,406.65 | 1,406.65 | 34,372 |
| 27 Feb 2024 | 1,430.00 | 1,446.95 | 1,425.00 | 1,437.45 | 1,437.45 | 8,458 |
| 26 Feb 2024 | 1,427.75 | 1,434.25 | 1,419.65 | 1,428.05 | 1,428.05 | 83,943 |
| 23 Feb 2024 | 1,422.05 | 1,432.80 | 1,420.20 | 1,427.90 | 1,427.90 | 41,257 |
| 22 Feb 2024 | 1,432.55 | 1,438.90 | 1,410.50 | 1,418.45 | 1,418.45 | 12,845 |
| 21 Feb 2024 | 1,450.00 | 1,450.00 | 1,425.05 | 1,434.05 | 1,434.05 | 27,049 |
| 20 Feb 2024 | 1,437.35 | 1,442.20 | 1,417.00 | 1,438.60 | 1,438.60 | 65,578 |
| 16 Feb 2024 | 1,422.75 | 1,436.75 | 1,411.90 | 1,431.15 | 1,431.15 | 11,526 |
| 15 Feb 2024 | 1,423.75 | 1,423.75 | 1,406.25 | 1,410.15 | 1,410.15 | 8,507 |
| 14 Feb 2024 | 1,406.65 | 1,415.00 | 1,393.95 | 1,412.45 | 1,412.45 | 4,458 |
| 13 Feb 2024 | 1,411.00 | 1,420.35 | 1,400.55 | 1,410.35 | 1,410.35 | 10,934 |
| 12 Feb 2024 | 1,421.45 | 1,425.00 | 1,402.60 | 1,410.40 | 1,410.40 | 14,864 |
| 09 Feb 2024 | 1,424.05 | 1,427.95 | 1,407.00 | 1,421.45 | 1,421.45 | 4,708 |
| 08 Feb 2024 | 1,425.05 | 1,434.95 | 1,403.05 | 1,415.15 | 1,415.15 | 29,536 |
| 07 Feb 2024 | 1,451.00 | 1,456.00 | 1,397.00 | 1,421.85 | 1,421.85 | 16,837 |
| 06 Feb 2024 | 1,449.85 | 1,449.85 | 1,430.35 | 1,441.50 | 1,441.50 | 3,787 |
| 05 Feb 2024 | 1,454.50 | 1,460.15 | 1,425.10 | 1,431.30 | 1,431.30 | 22,541 |
| 02 Feb 2024 | 1,402.05 | 1,468.00 | 1,402.05 | 1,453.35 | 1,453.35 | 99,410 |
| 01 Feb 2024 | 1,497.85 | 1,497.85 | 1,445.00 | 1,459.60 | 1,459.60 | 16,351 |
| 31 Jan 2024 | 1,474.95 | 1,491.80 | 1,452.90 | 1,488.30 | 1,488.30 | 5,441 |
| 30 Jan 2024 | 1,472.85 | 1,479.00 | 1,443.05 | 1,459.70 | 1,459.70 | 9,482 |
| 29 Jan 2024 | 1,458.70 | 1,471.60 | 1,426.00 | 1,456.10 | 1,456.10 | 19,526 |
| 26 Jan 2024 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | - |
| 25 Jan 2024 | 1,461.80 | 1,475.00 | 1,444.25 | 1,449.50 | 1,449.50 | 14,918 |
| 24 Jan 2024 | 1,472.10 | 1,479.95 | 1,461.00 | 1,466.45 | 1,466.45 | 11,991 |
| 23 Jan 2024 | 1,519.75 | 1,519.75 | 1,462.45 | 1,465.50 | 1,465.50 | 27,364 |
| 22 Jan 2024 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | - |
| 19 Jan 2024 | 1,526.00 | 1,529.40 | 1,505.00 | 1,516.80 | 1,516.80 | 20,699 |
| 18 Jan 2024 | 1,543.90 | 1,543.90 | 1,512.90 | 1,517.15 | 1,517.15 | 16,042 |
| 17 Jan 2024 | 1,567.90 | 1,577.70 | 1,540.00 | 1,543.90 | 1,543.90 | 11,309 |
| 16 Jan 2024 | 1,591.55 | 1,591.75 | 1,568.40 | 1,578.65 | 1,578.65 | 4,256 |
| 12 Jan 2024 | 1,589.80 | 1,589.80 | 1,570.80 | 1,576.75 | 1,576.75 | 9,883 |
| 11 Jan 2024 | 1,573.65 | 1,598.25 | 1,567.90 | 1,577.40 | 1,577.40 | 6,045 |
| 10 Jan 2024 | 1,573.85 | 1,580.40 | 1,558.05 | 1,565.20 | 1,565.20 | 3,924 |
| 09 Jan 2024 | 1,594.35 | 1,606.20 | 1,566.05 | 1,568.60 | 1,568.60 | 6,186 |
| 08 Jan 2024 | 1,622.25 | 1,627.35 | 1,581.00 | 1,585.80 | 1,585.80 | 10,656 |
| 05 Jan 2024 | 1,611.90 | 1,637.05 | 1,607.30 | 1,621.00 | 1,621.00 | 28,597 |
| 04 Jan 2024 | 1,595.30 | 1,614.95 | 1,594.55 | 1,608.00 | 1,608.00 | 10,467 |
| 03 Jan 2024 | 1,598.65 | 1,611.00 | 1,594.30 | 1,595.75 | 1,595.75 | 4,356 |
| 02 Jan 2024 | 1,638.55 | 1,638.55 | 1,593.00 | 1,596.15 | 1,596.15 | 12,499 |
| 29 Dec 2023 | 1,627.80 | 1,659.75 | 1,627.80 | 1,651.15 | 1,651.15 | 14,484 |
| 28 Dec 2023 | 1,666.00 | 1,666.00 | 1,627.95 | 1,638.80 | 1,638.80 | 4,222 |
| 27 Dec 2023 | 1,630.30 | 1,641.40 | 1,614.25 | 1,639.10 | 1,639.10 | 6,046 |
| 26 Dec 2023 | 1,619.15 | 1,625.00 | 1,608.10 | 1,617.85 | 1,617.85 | 9,274 |
| 22 Dec 2023 | 1,624.95 | 1,638.00 | 1,609.80 | 1,623.45 | 1,623.45 | 16,065 |
| 21 Dec 2023 | 1,626.65 | 1,633.00 | 1,602.90 | 1,619.20 | 1,619.20 | 6,594 |
| 20 Dec 2023 | 1,680.00 | 1,724.35 | 1,572.45 | 1,631.20 | 1,631.20 | 37,090 |
| 19 Dec 2023 | 1,671.05 | 1,678.50 | 1,656.65 | 1,673.00 | 1,673.00 | 10,612 |
| 18 Dec 2023 | 1,650.00 | 1,684.40 | 1,644.20 | 1,671.05 | 1,671.05 | 13,811 |
| 15 Dec 2023 | 1,650.05 | 1,680.00 | 1,640.00 | 1,646.30 | 1,646.30 | 14,847 |
| 14 Dec 2023 | 1,649.45 | 1,664.05 | 1,630.00 | 1,652.75 | 1,652.75 | 7,953 |
| 13 Dec 2023 | 1,659.30 | 1,659.30 | 1,629.85 | 1,635.60 | 1,635.60 | 4,026 |
| 12 Dec 2023 | 1,675.20 | 1,686.40 | 1,647.15 | 1,654.85 | 1,654.85 | 4,718 |
| 11 Dec 2023 | 1,669.75 | 1,687.00 | 1,659.65 | 1,668.20 | 1,668.20 | 21,125 |
| 08 Dec 2023 | 1,644.05 | 1,671.05 | 1,630.00 | 1,664.95 | 1,664.95 | 4,307 |
| 07 Dec 2023 | 1,644.45 | 1,662.10 | 1,632.40 | 1,658.75 | 1,658.75 | 35,378 |
| 06 Dec 2023 | 1,651.00 | 1,659.60 | 1,641.00 | 1,642.80 | 1,642.80 | 10,217 |
| 05 Dec 2023 | 1,616.05 | 1,656.00 | 1,616.05 | 1,650.05 | 1,650.05 | 5,429 |
| 04 Dec 2023 | 1,649.20 | 1,649.20 | 1,602.55 | 1,629.00 | 1,629.00 | 7,082 |
| 01 Dec 2023 | 1,622.50 | 1,633.00 | 1,613.40 | 1,616.85 | 1,616.85 | 5,609 |
| 30 Nov 2023 | 1,617.75 | 1,630.70 | 1,603.45 | 1,618.10 | 1,618.10 | 4,571 |
| 29 Nov 2023 | 1,620.55 | 1,641.35 | 1,599.65 | 1,612.05 | 1,612.05 | 13,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.