U.S. Markets closed

Bata India Limited (BATAINDIA.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
579.65+7.65 (+1.34%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 2017584.90586.75576.55577.95574.40294,651
May 02, 2017583.00589.50577.00584.95581.36188,522
Apr 28, 2017585.20592.90576.00583.00579.42669,638
Apr 27, 2017585.00588.65578.30584.55580.96328,664
Apr 26, 2017579.60592.95576.50584.05580.46391,202
Apr 25, 2017583.15584.95577.50579.60576.04377,707
Apr 24, 2017568.00585.90565.05580.85577.28573,728
Apr 21, 2017579.90580.00568.00570.40566.90188,082
Apr 20, 2017561.10580.00560.95578.15574.60449,515
Apr 19, 2017574.00574.75558.40563.65560.19604,990
Apr 18, 2017582.90587.50568.15571.60568.09271,501
Apr 17, 2017567.00587.00567.00580.20576.64311,479
Apr 13, 2017574.00575.65566.00567.00563.52268,352
Apr 12, 2017581.00581.00562.40570.40566.90496,542
Apr 11, 2017570.05585.90569.10578.75575.20948,980
Apr 10, 2017558.00572.00558.00566.05562.58445,446
Apr 07, 2017557.55562.20549.65557.50554.08725,166
Apr 06, 2017565.45567.00559.00559.75556.31249,410
Apr 05, 2017561.40570.65558.00565.70562.23451,963
Apr 03, 2017560.00569.55560.00561.40557.95301,440
Mar 31, 2017569.00570.90563.60567.95564.46322,253
Mar 30, 2017547.00572.80544.05569.45565.951,384,047
Mar 29, 2017550.95555.60541.45544.35541.01676,135
Mar 28, 2017545.00554.80544.70552.10548.71468,371
Mar 27, 2017540.80544.90535.90543.50540.16251,049
Mar 24, 2017543.80546.45538.40540.40537.08476,663
Mar 23, 2017535.05545.15535.00543.95540.61438,204
Mar 22, 2017538.00546.00531.35535.00531.72551,756
Mar 21, 2017538.00543.40523.15540.30536.98808,244
Mar 20, 2017533.10538.95532.55535.75532.46445,292
Mar 17, 2017535.00536.50526.50529.85526.60389,068
Mar 16, 2017530.00534.70524.25531.85528.59900,315
Mar 15, 2017531.00534.90524.10525.60522.37640,231
Mar 14, 2017508.75533.65508.75530.10526.851,276,901
Mar 10, 2017500.90512.00496.65508.75505.631,073,215
Mar 09, 2017498.00503.00495.40497.05494.00487,249
Mar 08, 2017507.00509.65496.00497.20494.15363,524
Mar 07, 2017499.85506.75496.50504.25501.15236,661
Mar 06, 2017500.05504.35496.50497.95494.89215,936
Mar 03, 2017495.00499.70491.90497.75494.69183,103
Mar 02, 2017507.00511.85492.00495.65492.61449,152
Mar 01, 2017514.00515.50503.00506.60503.49574,086
Feb 28, 2017500.20514.00500.20508.55505.431,184,598
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...