U.S. Markets closed

Bata India Limited (BATAINDIA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
725.40-19.20 (-2.58%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017743.00743.55722.50725.40725.40520,777
Sep 21, 2017729.00749.60724.25744.60744.60678,715
Sep 20, 2017738.90738.90725.10727.00727.00215,470
Sep 19, 2017732.00740.70731.05734.35734.35884,786
Sep 18, 2017722.90737.60719.75731.05731.05897,698
Sep 15, 2017720.95725.35712.15720.80720.80258,462
Sep 14, 2017711.00726.00710.10722.90722.90445,068
Sep 13, 2017720.90726.20706.00710.55710.55583,596
Sep 12, 2017724.25727.45713.70718.00718.00785,074
Sep 11, 2017694.70722.90694.00719.45719.452,421,773
Sep 08, 2017691.85695.25687.00692.30692.30381,071
Sep 07, 2017694.90700.00688.10692.25692.25451,685
Sep 06, 2017686.80698.95682.55693.80693.80805,111
Sep 05, 2017689.50692.40683.20686.80686.80307,931
Sep 04, 2017685.10700.00676.00680.85680.85774,700
Sep 01, 2017685.00688.20680.15684.35684.35342,431
Aug 31, 2017688.35695.00678.15680.85680.85657,017
Aug 30, 2017682.50694.95680.70687.05687.05933,126
Aug 29, 2017682.95688.45675.00675.75675.75707,115
Aug 28, 2017667.75684.00667.75681.05681.05657,180
Aug 24, 2017679.80680.55666.10667.75667.75626,183
Aug 23, 2017690.00693.60675.15678.15678.15878,071
Aug 22, 2017677.30690.50665.00683.20683.201,566,384
Aug 21, 2017679.10688.40663.90669.40669.40821,531
Aug 18, 2017674.80686.30670.05679.65679.651,148,229
Aug 17, 2017675.30685.40666.60676.00676.00935,987
Aug 16, 2017659.75675.30658.00673.50673.501,249,114
Aug 14, 2017642.00665.30639.30659.75659.751,754,636
Aug 11, 2017621.00644.50620.20635.50635.501,317,726
Aug 10, 2017635.95643.70622.10632.05632.05802,071
Aug 09, 2017630.00646.85628.85636.55636.55720,334
Aug 08, 2017640.00648.00626.85634.25634.25697,665
Aug 07, 2017633.00644.30633.00641.30641.301,085,338
Aug 04, 2017621.00635.90621.00631.35631.352,409,790
Aug 03, 2017600.00625.90595.00621.50621.508,481,663
Aug 02, 2017587.50590.75582.00585.00585.00490,892
Aug 01, 2017589.50593.45582.35586.10586.10777,533
Jul 31, 2017578.00589.90575.50588.15588.15865,791
Jul 28, 2017565.00580.95565.00575.40575.40486,808
Jul 27, 2017587.40590.00569.00571.15571.151,130,933
Jul 26, 2017585.40589.90583.00584.30584.30677,525
Jul 25, 2017589.00595.50581.00583.05583.05849,401
Jul 24, 2017582.00595.75577.00587.60587.601,421,977
Jul 21, 2017585.00588.70571.30579.65579.651,350,734
Jul 20, 2017575.70582.15566.45572.00572.00634,166
Jul 19, 2017574.00576.85569.20572.60572.60469,807
Jul 18, 2017554.00574.00552.00569.20569.20655,919
Jul 17, 2017562.55562.75553.40554.90554.90175,061
Jul 14, 2017564.90564.90555.05558.85558.85142,615
Jul 13, 2017562.90569.50560.80564.95564.95146,162
Jul 12, 2017562.85568.35559.00561.85561.85580,574
Jul 11, 2017578.00583.55555.60559.65559.65444,069
Jul 10, 2017580.00580.00570.00577.70577.70163,931
Jul 07, 2017561.00579.00560.25573.65573.651,167,334
Jul 06, 2017572.00574.30561.00563.95563.95305,552
Jul 06, 20173.5 Dividend
Jul 05, 2017579.35579.35568.00570.20566.70856,770
Jul 04, 2017553.85579.35548.50575.85572.321,843,630
Jul 03, 2017540.00554.40539.35549.50546.13616,360
Jun 30, 2017528.00540.65522.20537.25533.95226,143
Jun 29, 2017529.90544.55523.00529.70526.45324,957
Jun 28, 2017534.70534.70522.65529.05525.80265,998
Jun 27, 2017521.45533.95513.75530.05526.80331,652
Jun 23, 2017523.05526.00510.70521.45518.25426,877
Jun 22, 2017525.20531.40520.10523.40520.19303,310
Jun 21, 2017528.20534.65523.65527.60524.36238,042
Jun 20, 2017538.50538.55529.05531.40528.14220,390
Jun 19, 2017540.90543.00536.10540.25536.93126,067
Jun 16, 2017535.00542.15534.40539.10535.79282,926
Jun 15, 2017549.75549.75536.40539.10535.79350,825
Jun 14, 2017554.50554.85546.10547.85544.49337,216
Jun 13, 2017551.00559.30550.15552.35548.96192,790
Jun 12, 2017553.00557.55546.00550.05546.67276,662
Jun 09, 2017555.00558.10552.50554.40551.00294,219
Jun 08, 2017550.00555.45545.65553.55550.15293,430
Jun 07, 2017546.90552.15543.25549.15545.78268,958
Jun 06, 2017556.10559.80542.10546.80543.44616,057
Jun 05, 2017551.00566.75550.95555.45552.04769,885
Jun 02, 2017550.00551.70541.15550.10546.72364,456
Jun 01, 2017545.10552.00540.50546.60543.24396,838
May 31, 2017540.90547.90535.10545.20541.85525,013
May 30, 2017543.00564.70537.05540.15536.832,010,192
May 29, 2017536.70540.00526.85529.95526.70448,292
May 26, 2017529.70539.80526.40536.70533.41295,824
May 25, 2017520.00529.40516.45527.30524.06720,281
May 24, 2017525.00528.75517.00521.15517.95669,070
May 23, 2017544.95544.95522.00525.50522.27807,147
May 22, 2017549.00555.00538.05543.90540.56367,235
May 19, 2017553.00564.00540.30547.00543.64555,088
May 18, 2017555.95557.25546.40552.30548.91737,363
May 17, 2017562.85567.00555.20558.00554.57307,997
May 16, 2017576.55578.00560.60562.85559.40480,861
May 15, 2017570.50579.00559.20575.30571.77581,207
May 12, 2017573.00576.25564.35568.60565.11179,465
May 11, 2017575.00580.00569.05573.15569.63148,816
May 10, 2017578.90582.80568.65574.85571.32325,044
May 09, 2017572.45588.20572.45578.15574.60849,636
May 08, 2017567.00578.00567.00572.50568.99205,394
May 05, 2017584.00585.00562.50572.95569.43571,742
May 04, 2017577.95587.60576.25584.80581.21225,750
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...