NSE - Delayed Quote
INR
Bata India Limited (BATAINDIA.NS)
637.75
+9.40
(+1.50%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
628.35
643.00
627.25
637.75
637.75
105,146
Oct 30, 2026
651.00
651.00
626.60
628.35
628.35
92,731
Oct 29, 2026
664.05
665.00
646.25
649.15
649.15
78,313
Oct 28, 2026
664.90
672.00
647.55
660.80
660.80
225,653
Oct 27, 2026
627.00
683.00
619.00
662.40
662.40
1,171,362
Oct 26, 2026
634.00
634.05
605.95
624.35
624.35
370,237
Oct 23, 2026
636.50
642.60
619.00
633.85
633.85
208,131
Oct 22, 2026
631.10
646.75
622.05
636.50
636.50
223,631
Oct 21, 2026
640.00
642.95
624.00
631.10
631.10
167,179
Oct 19, 2026
640.95
644.90
631.00
635.55
635.55
139,806
Oct 16, 2026
618.00
641.85
615.70
638.65
638.65
484,121
Oct 15, 2026
623.50
623.90
615.00
616.05
616.05
59,655
Oct 14, 2026
613.00
623.95
613.00
619.35
619.35
105,647
Oct 13, 2026
609.75
617.00
599.60
615.20
615.20
148,367
Oct 12, 2026
613.25
619.05
599.65
609.75
609.75
158,102
Oct 9, 2026
604.00
615.20
600.15
613.25
613.25
89,772
Oct 8, 2026
617.10
617.10
601.00
603.35
603.35
91,894
Oct 7, 2026
619.85
624.00
613.60
615.10
615.10
45,932
Oct 6, 2026
612.55
623.95
611.20
619.85
619.85
71,929
Oct 5, 2026
613.00
617.90
608.00
611.05
611.05
76,879
Oct 1, 2026
618.80
622.85
606.15
613.00
613.00
126,719
Sep 30, 2026
620.40
627.00
617.05
618.75
618.75
59,998
Sep 29, 2026
624.70
628.90
613.00
620.35
620.35
137,084
Sep 28, 2026
631.50
633.70
621.00
624.70
624.70
118,577
Sep 25, 2026
627.00
632.40
621.50
629.80
629.80
95,375
Sep 24, 2026
637.20
638.95
626.00
627.00
627.00
89,666
Sep 23, 2026
631.75
644.00
631.75
637.20
637.20
117,043
Sep 22, 2026
637.25
639.40
629.05
631.75
631.75
122,211
Sep 21, 2026
640.00
643.20
633.20
635.20
635.20
98,799
Sep 18, 2026
639.95
656.00
624.90
638.30
638.30
1,089,830
Sep 17, 2026
630.65
639.25
630.65
636.65
636.65
74,321
Sep 16, 2026
640.00
640.00
626.30
630.65
630.65
159,770
Sep 15, 2026
649.90
656.90
637.50
640.15
640.15
174,746
Sep 11, 2026
652.00
652.55
643.00
648.65
648.65
105,041
Sep 10, 2026
660.00
664.00
651.15
653.25
653.25
78,777
Sep 9, 2026
664.00
666.95
656.40
661.05
661.05
141,443
Sep 8, 2026
669.00
670.40
659.90
663.85
663.85
107,016
Sep 7, 2026
672.75
675.00
667.50
669.45
669.45
68,230
Sep 4, 2026
677.45
682.00
671.00
672.75
672.75
89,939
Sep 3, 2026
671.45
680.25
671.10
677.40
677.40
88,601
Sep 2, 2026
677.50
677.95
666.85
670.45
670.45
87,033
Sep 1, 2026
682.40
689.25
675.00
677.35
677.35
149,599
Aug 31, 2026
685.30
685.50
675.00
682.40
682.40
167,638
Aug 28, 2026
682.00
684.70
678.10
681.30
681.30
80,053
Aug 27, 2026
686.95
687.65
678.80
681.60
681.60
115,819
Aug 26, 2026
690.00
693.00
683.75
685.55
685.55
124,114
Aug 25, 2026
686.25
689.35
680.80
684.70
684.70
111,675
Aug 24, 2026
702.35
709.35
683.25
686.25
686.25
526,382
Aug 21, 2026
714.90
715.55
699.00
701.05
701.05
307,015
Aug 20, 2026
721.95
726.85
707.60
711.20
711.20
295,367
Aug 19, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
730.00
730.00
710.15
721.30
721.30
770,121
Aug 18, 2026
755.00
758.00
747.80
753.10
728.10
592,566
Aug 17, 2026
760.00
764.15
740.00
758.10
732.93
806,511
Aug 14, 2026
732.45
767.95
725.40
755.70
730.61
2,120,239
Aug 13, 2026
719.90
737.50
715.75
727.65
703.49
845,138
Aug 12, 2026
730.00
759.75
708.00
715.15
691.41
3,783,994
Aug 11, 2026
713.00
715.30
697.00
699.85
676.62
247,663
Aug 10, 2026
720.70
726.25
710.60
712.85
689.19
170,529
Aug 7, 2026
728.10
730.00
717.75
720.50
696.58
127,012
Aug 6, 2026
734.45
740.00
725.00
728.10
703.93
410,022
Aug 5, 2026
710.05
747.50
710.05
730.05
705.82
1,729,949
Aug 4, 2026
712.30
742.95
706.40
709.55
686.00
939,426
Aug 3, 2026
693.10
716.00
693.10
709.65
686.09
600,705
Jul 31, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
695.00
701.90
691.15
696.15
673.04
133,918
Jul 30, 2026
700.00
704.95
696.95
700.05
668.11
169,907
Jul 29, 2026
696.95
704.75
696.30
698.35
666.49
168,128
Jul 28, 2026
698.00
708.00
693.00
694.95
663.24
195,732
Jul 27, 2026
695.00
704.95
691.05
699.65
667.73
192,036
Jul 24, 2026
676.00
694.45
667.00
689.95
658.47
170,171
Jul 23, 2026
690.00
691.85
671.50
676.25
645.40
212,581
Jul 22, 2026
698.90
701.35
691.50
694.40
662.72
113,889
Jul 21, 2026
703.00
704.00
694.15
698.90
667.01
252,695
Jul 20, 2026
698.00
717.50
692.70
700.50
668.54
807,293
Jul 17, 2026
680.00
698.05
672.60
693.40
661.76
812,596
Jul 16, 2026
684.05
686.00
675.10
679.25
648.26
104,322
Jul 15, 2026
686.55
692.15
675.00
679.40
648.40
128,034
Jul 14, 2026
690.10
694.55
679.05
683.25
652.08
116,169
Jul 13, 2026
690.00
698.00
681.90
695.60
663.86
137,455
Jul 10, 2026
681.95
709.90
680.00
690.70
659.19
878,378
Jul 9, 2026
673.20
682.55
670.15
672.30
641.63
71,284
Jul 8, 2026
684.40
691.45
664.90
669.00
638.48
189,750
Jul 7, 2026
692.15
692.40
683.70
685.30
654.03
88,628
Jul 6, 2026
699.75
699.75
687.65
689.10
657.66
94,338
Jul 3, 2026
703.00
704.20
690.05
696.60
664.82
116,354
Jul 2, 2026
685.95
700.80
685.45
698.55
666.68
161,976
Jul 1, 2026
684.95
693.95
680.00
682.10
650.98
233,080
Jun 30, 2026
696.30
698.95
681.25
683.95
652.74
239,558
Jun 29, 2026
715.10
716.00
694.15
696.30
664.53
246,033
Jun 25, 2026
719.00
736.90
711.10
715.10
682.47
540,714
Jun 24, 2026
735.65
739.00
711.65
715.00
682.38
610,095
Jun 23, 2026
728.45
753.65
725.20
733.70
700.22
687,022
Jun 22, 2026
747.70
748.80
725.55
731.00
697.65
545,144
Jun 19, 2026
785.00
786.00
740.30
747.70
713.59
2,990,336
Jun 18, 2026
683.95
803.30
676.05
789.90
753.86
12,208,968
Jun 17, 2026
679.10
683.95
675.10
678.50
647.54
198,648
Jun 16, 2026
690.00
697.80
676.00
678.85
647.88
173,502
Jun 15, 2026
675.10
691.80
675.10
680.30
649.26
143,672
Jun 12, 2026
660.20
671.80
658.30
669.10
638.57
101,059
Jun 11, 2026
664.00
665.45
655.50
657.85
627.84
51,320
Jun 10, 2026
668.30
681.45
656.50
664.05
633.75
118,629
Jun 9, 2026
660.40
669.90
656.80
668.30
637.81
80,116
Jun 8, 2026
660.00
669.00
651.00
658.55
628.50
74,602
Jun 5, 2026
659.90
670.30
659.05
664.60
634.28
72,436
Jun 4, 2026
660.80
677.45
654.50
657.55
627.55
184,635
Jun 3, 2026
671.00
673.50
657.55
665.80
635.42
70,147
Jun 2, 2026
664.25
678.00
653.90
670.30
639.72
114,910
Jun 1, 2026
679.95
686.50
659.25
664.25
633.94
193,313
May 29, 2026
658.00
675.95
657.95
668.95
638.43
488,366
May 27, 2026
697.90
708.80
690.00
692.60
661.00
162,268
May 26, 2026
702.00
704.95
693.00
698.70
666.82
79,372
May 25, 2026
692.00
703.50
689.40
696.20
664.44
136,094
May 22, 2026
689.85
695.70
686.55
688.20
656.80
61,955
May 21, 2026
690.05
700.00
687.00
688.80
657.37
152,024
May 20, 2026
686.65
688.45
680.45
686.90
655.56
66,483
May 19, 2026
679.35
701.25
679.35
690.75
659.23
212,840
May 18, 2026
691.00
691.95
676.05
679.35
648.35
147,482
May 15, 2026
705.55
715.05
691.30
694.10
662.43
87,704
May 14, 2026
705.00
714.00
700.80
705.55
673.36
61,835
May 13, 2026
699.00
709.80
696.05
701.30
669.30
55,795
May 12, 2026
711.70
714.95
697.50
699.65
667.73
75,107
May 11, 2026
721.75
722.75
705.00
711.70
679.23
116,668
May 8, 2026
728.15
730.20
716.00
721.75
688.82
99,527
May 7, 2026
724.50
735.50
722.70
728.15
694.93
155,585
May 6, 2026
721.05
729.35
715.90
724.95
691.87
101,179
May 5, 2026
719.95
731.15
715.10
718.55
685.77
134,100
May 4, 2026
722.20
729.45
713.40
721.35
688.44
123,061
Apr 30, 2026
723.95
726.15
713.85
718.45
685.67
100,394
Apr 29, 2026
728.35
734.00
723.50
724.55
691.49
122,439
Apr 28, 2026
732.55
733.00
724.15
725.50
692.40
79,431
Apr 27, 2026
735.00
745.80
730.05
731.15
697.79
396,096
Apr 24, 2026
756.95
758.95
735.00
737.40
703.76
90,411
Apr 23, 2026
774.30
774.30
749.00
755.10
720.65
100,510
Apr 22, 2026
763.00
779.00
755.55
774.30
738.97
106,988
Apr 21, 2026
756.90
772.00
753.95
762.30
727.52
97,277
Apr 20, 2026
763.00
763.20
742.00
757.75
723.18
115,049
Apr 17, 2026
748.95
760.05
744.05
757.35
722.80
168,354
Apr 16, 2026
749.95
753.85
736.95
746.60
712.54
123,441
Apr 15, 2026
738.00
755.00
735.00
740.45
706.67
288,559
Apr 13, 2026
707.00
736.00
692.00
733.45
699.99
205,569
Apr 10, 2026
708.50
718.50
702.00
715.45
682.81
139,166
Apr 9, 2026
709.00
709.00
687.00
701.20
669.21
149,559
Apr 8, 2026
693.00
709.00
678.10
704.15
672.02
228,018
Apr 7, 2026
667.90
676.00
662.65
669.50
638.95
159,443
Apr 6, 2026
657.15
688.55
639.55
666.50
636.09
375,225
Apr 2, 2026
621.80
662.00
612.00
657.15
627.17
377,850
Apr 1, 2026
631.95
647.15
622.30
628.05
599.39
333,068
Mar 30, 2026
621.00
631.90
605.00
607.50
579.78
261,103
Mar 27, 2026
659.90
659.90
625.15
632.15
603.31
330,598
Mar 25, 2026
643.90
665.45
640.15
660.05
629.93
395,428
Mar 24, 2026
635.00
645.00
622.05
640.05
610.85
465,067
Mar 23, 2026
660.00
660.00
622.05
625.75
597.20
303,782
Mar 20, 2026
653.05
690.70
649.55
663.30
633.04
423,468
Mar 19, 2026
666.05
670.00
641.50
647.95
618.39
257,851
Mar 18, 2026
673.00
687.00
671.05
673.10
642.39
472,806
Mar 17, 2026
681.05
682.40
665.10
671.25
640.62
214,479
Mar 16, 2026
699.50
700.60
672.00
677.95
647.02
390,040
Mar 13, 2026
710.85
713.60
696.80
699.40
667.49
170,968
Mar 12, 2026
718.50
733.00
707.00
713.95
681.38
183,133
Mar 11, 2026
719.95
732.60
717.00
718.70
685.91
125,313
Mar 10, 2026
720.05
725.00
711.50
716.90
684.19
166,188
Mar 9, 2026
735.00
735.15
715.00
717.55
684.81
111,782
Mar 6, 2026
739.50
752.05
738.80
743.75
709.82
118,373
Mar 5, 2026
733.95
751.45
733.95
743.20
709.29
149,583
Mar 4, 2026
762.50
762.95
731.00
732.50
699.08
424,533
Mar 2, 2026
759.00
776.20
758.05
769.50
734.39
120,445
Feb 27, 2026
794.65
800.45
786.70
789.00
753.00
111,543
Feb 26, 2026
800.00
810.00
792.50
794.65
758.39
97,306
Feb 25, 2026
800.00
802.00
794.00
797.50
761.11
84,672
Feb 24, 2026
815.00
815.00
795.00
799.05
762.59
103,364
Feb 23, 2026
816.00
821.35
807.10
812.35
775.29
114,694
Feb 20, 2026
828.00
828.00
809.65
811.90
774.86
174,321
Feb 19, 2026
839.90
839.90
823.80
825.50
787.84
102,001
Feb 18, 2026
840.65
847.65
831.35
836.95
798.76
87,279
Feb 17, 2026
828.85
842.80
823.75
838.80
800.53
111,621
Feb 16, 2026
851.90
851.90
821.10
828.85
791.03
209,104
Feb 13, 2026
867.90
880.70
840.20
852.25
813.37
154,948
Feb 12, 2026
904.00
904.00
880.00
883.85
843.52
118,904
Feb 11, 2026
917.00
921.00
902.65
905.00
863.71
130,865
Feb 10, 2026
903.95
958.55
900.00
918.55
876.64
2,023,054
Feb 9, 2026
851.10
887.00
851.10
884.20
843.86
158,476
Feb 6, 2026
852.40
852.45
842.95
849.10
810.36
69,943
Feb 5, 2026
861.15
863.25
850.90
851.60
812.75
59,649
Feb 4, 2026
874.55
876.80
853.00
860.40
821.14
82,740
Feb 3, 2026
910.00
913.20
863.55
866.80
827.25
177,517
Feb 2, 2026
865.10
868.00
840.05
863.55
824.15
72,659
Jan 30, 2026
854.00
874.85
847.25
860.10
820.86
120,182
Jan 29, 2026
857.90
858.45
843.70
855.95
816.90
55,074
Jan 28, 2026
852.00
864.80
850.10
854.25
815.27
110,080
Jan 27, 2026
853.95
854.05
838.95
847.80
809.12
97,157
Jan 23, 2026
884.90
884.90
845.00
851.70
812.84
105,440
Jan 22, 2026
884.70
890.00
863.75
875.50
835.55
75,633
Jan 21, 2026
888.25
888.25
868.60
882.30
842.04
99,388
Jan 20, 2026
891.30
914.75
883.05
888.25
847.72
164,410
Jan 19, 2026
902.00
902.00
889.50
894.70
853.88
84,299
Jan 16, 2026
905.70
909.65
900.00
902.80
861.61
63,423
Jan 15, 2026
905.70
905.70
905.70
905.70
864.38
-
Jan 14, 2026
908.00
913.80
904.50
905.70
864.38
57,650
Jan 13, 2026
910.00
914.95
906.55
907.90
866.48
50,776
Jan 12, 2026
921.60
923.40
906.55
909.85
868.34
89,969
Jan 9, 2026
925.00
935.20
914.85
926.15
883.89
93,635
Jan 8, 2026
936.00
938.90
923.00
927.15
884.85
92,951
Jan 7, 2026
945.90
946.05
934.00
935.95
893.25
58,758
Jan 6, 2026
958.60
958.60
942.00
945.90
902.74
48,150
Jan 5, 2026
951.00
958.75
948.00
957.15
913.48
58,783
Jan 2, 2026
949.45
951.70
943.30
950.15
906.80
41,827
Jan 1, 2026
945.00
949.50
942.00
946.70
903.51
35,424
Dec 31, 2025
940.85
947.00
936.00
943.00
899.98
47,110
Dec 30, 2025
940.00
942.30
935.30
938.05
895.25
38,333
Dec 29, 2025
950.20
950.20
935.80
940.85
897.92
227,049
Dec 26, 2025
947.00
952.20
944.10
950.65
907.28
43,780
Dec 24, 2025
955.00
955.00
946.50
949.60
906.27
46,840
Dec 23, 2025
956.90
956.90
945.30
950.40
907.04
46,660
Dec 22, 2025
952.95
956.70
944.85
948.05
904.79
64,397
Dec 19, 2025
948.00
955.15
936.80
950.65
907.28
95,986
Dec 18, 2025
939.30
943.95
931.10
940.10
897.21
52,914
Dec 17, 2025
950.00
950.00
937.00
939.30
896.44
83,946
Dec 16, 2025
959.30
959.30
945.00
948.90
905.61
83,462
Dec 15, 2025
967.00
968.95
955.55
959.30
915.53
42,898
Dec 12, 2025
963.10
965.00
957.40
960.25
916.44
60,414
Dec 11, 2025
972.50
975.10
958.00
959.95
916.15
109,474
Dec 10, 2025
980.00
993.70
970.00
972.50
928.13
85,358
Dec 9, 2025
951.20
996.85
942.00
984.20
939.30
168,663
Dec 8, 2025
972.00
972.00
945.05
948.50
905.22
88,286
Dec 5, 2025
960.30
969.15
953.05
966.95
922.83
75,344
Dec 4, 2025
980.00
980.00
956.90
960.30
916.49
109,365
Dec 3, 2025
964.95
981.50
959.50
977.45
932.85
209,748
Dec 2, 2025
972.00
975.95
960.00
964.70
920.68
182,780
Dec 1, 2025
1,000.10
1,004.05
973.00
974.00
929.56
227,933
Nov 28, 2025
1,001.00
1,004.10
996.60
999.20
953.61
38,495
Nov 27, 2025
1,002.80
1,006.80
998.70
1,000.10
954.47
60,118
Nov 26, 2025
1,002.30
1,006.90
998.20
1,000.30
954.66
103,203
Nov 25, 2025
1,005.70
1,008.00
997.50
1,006.30
960.39
51,119
Nov 24, 2025
1,000.40
1,010.00
996.00
1,005.70
959.81
86,070
Nov 21, 2025
1,012.00
1,012.40
996.50
1,000.40
954.76
100,679
Nov 20, 2025
1,012.00
1,024.90
1,007.20
1,009.40
963.35
125,353
Nov 19, 2025
1,017.80
1,017.80
1,007.60
1,011.90
965.73
100,677
Nov 18, 2025
1,015.00
1,022.40
1,006.00
1,014.80
968.50
107,835
Nov 17, 2025
1,027.10
1,029.90
1,013.00
1,014.60
968.31
187,089
Nov 14, 2025
1,046.20
1,046.30
1,024.00
1,027.10
980.24
182,646
Nov 13, 2025
1,060.00
1,060.00
1,044.00
1,046.40
998.66
80,430
Nov 12, 2025
1,051.00
1,060.00
1,043.60
1,057.50
1,009.25
80,083
Nov 11, 2025
1,051.00
1,053.50
1,043.50
1,046.90
999.13
45,217
Nov 10, 2025
1,065.00
1,066.10
1,047.30
1,049.50
1,001.62
69,700
Nov 7, 2025
1,054.90
1,069.70
1,043.00
1,061.90
1,013.45
74,824
Nov 6, 2025
1,065.80
1,066.00
1,048.20
1,050.70
1,002.76
108,215
Nov 4, 2025
1,075.70
1,081.30
1,063.40
1,066.10
1,017.46
103,588
Nov 3, 2025
1,070.60
1,073.70
1,068.00
1,070.50
1,021.66
100,624
