BSE - Free Realtime Quote INR
Bambino Agro Industries Limited (BAMBINO.BO)
320.00
-1.65
(-0.51%)
As of 11:01:05 AM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 327.90 | 327.90 | 317.00 | 320.00 | 320.00 | 409 |
| May 14, 2025 | 323.15 | 327.00 | 320.25 | 321.65 | 321.65 | 473 |
| May 13, 2025 | 329.00 | 329.00 | 321.00 | 323.15 | 323.15 | 230 |
| May 12, 2025 | 325.85 | 329.95 | 321.55 | 325.30 | 325.30 | 3,855 |
| May 9, 2025 | 317.95 | 317.95 | 310.00 | 317.90 | 317.90 | 103 |
| May 8, 2025 | 317.20 | 324.95 | 315.50 | 322.45 | 322.45 | 626 |
| May 7, 2025 | 324.00 | 324.00 | 317.00 | 318.75 | 318.75 | 67 |
| May 6, 2025 | 320.00 | 324.70 | 315.00 | 317.45 | 317.45 | 868 |
| May 5, 2025 | 327.45 | 327.45 | 316.55 | 320.95 | 320.95 | 629 |
| May 2, 2025 | 324.90 | 324.90 | 312.00 | 315.30 | 315.30 | 2,173 |
| Apr 30, 2025 | 323.25 | 335.95 | 317.00 | 320.40 | 320.40 | 1,505 |
| Apr 29, 2025 | 339.70 | 339.70 | 329.00 | 329.00 | 329.00 | 967 |
| Apr 28, 2025 | 330.00 | 347.00 | 323.15 | 334.05 | 334.05 | 3,060 |
| Apr 25, 2025 | 328.00 | 337.90 | 320.05 | 331.30 | 331.30 | 2,813 |
| Apr 24, 2025 | 327.70 | 330.60 | 322.00 | 330.50 | 330.50 | 2,857 |
| Apr 23, 2025 | 331.95 | 331.95 | 321.00 | 324.50 | 324.50 | 2,400 |
| Apr 22, 2025 | 327.10 | 331.80 | 322.00 | 325.05 | 325.05 | 6,387 |
| Apr 21, 2025 | 339.90 | 339.90 | 326.00 | 327.00 | 327.00 | 1,865 |
| Apr 17, 2025 | 340.95 | 340.95 | 327.10 | 336.75 | 336.75 | 534 |
| Apr 16, 2025 | 330.00 | 343.95 | 324.15 | 332.95 | 332.95 | 857 |
| Apr 15, 2025 | 322.00 | 333.90 | 322.00 | 332.05 | 332.05 | 662 |
| Apr 11, 2025 | 335.00 | 335.00 | 321.15 | 325.10 | 325.10 | 291 |
| Apr 9, 2025 | 329.95 | 334.20 | 327.00 | 334.00 | 334.00 | 1,000 |
| Apr 8, 2025 | 319.80 | 329.60 | 319.75 | 329.20 | 329.20 | 284 |
| Apr 7, 2025 | 336.00 | 336.00 | 301.00 | 319.75 | 319.75 | 932 |
| Apr 4, 2025 | 332.20 | 347.95 | 320.10 | 329.40 | 329.40 | 270 |
| Apr 3, 2025 | 352.25 | 352.25 | 328.10 | 332.10 | 332.10 | 2,478 |
| Apr 2, 2025 | 315.00 | 357.00 | 310.10 | 342.45 | 342.45 | 7,235 |
| Apr 1, 2025 | 316.00 | 325.70 | 315.00 | 320.00 | 320.00 | 556 |
| Mar 28, 2025 | 317.50 | 329.30 | 316.00 | 318.70 | 318.70 | 325 |
| Mar 27, 2025 | 332.00 | 332.00 | 316.15 | 316.50 | 316.50 | 1,329 |
| Mar 26, 2025 | 336.50 | 336.50 | 315.05 | 322.05 | 322.05 | 971 |
| Mar 25, 2025 | 352.45 | 352.45 | 333.15 | 336.30 | 336.30 | 1,117 |
| Mar 24, 2025 | 350.00 | 350.00 | 336.15 | 347.90 | 347.90 | 709 |
| Mar 21, 2025 | 338.20 | 344.00 | 326.10 | 334.10 | 334.10 | 911 |
| Mar 20, 2025 | 349.45 | 362.00 | 320.00 | 338.20 | 338.20 | 1,254 |
| Mar 19, 2025 | 329.95 | 358.70 | 318.20 | 346.00 | 346.00 | 5,298 |
| Mar 18, 2025 | 309.80 | 334.30 | 300.35 | 325.05 | 325.05 | 1,638 |
| Mar 17, 2025 | 296.00 | 311.95 | 270.00 | 299.35 | 299.35 | 7,212 |
| Mar 13, 2025 | 315.90 | 324.50 | 305.00 | 310.10 | 310.10 | 297 |
| Mar 12, 2025 | 307.95 | 316.65 | 296.05 | 302.05 | 302.05 | 2,180 |
| Mar 11, 2025 | 320.00 | 329.00 | 300.10 | 307.95 | 307.95 | 7,006 |
| Mar 10, 2025 | 314.50 | 327.00 | 310.00 | 314.15 | 314.15 | 196 |
| Mar 7, 2025 | 300.00 | 310.00 | 300.00 | 305.00 | 305.00 | 307 |
| Mar 6, 2025 | 306.00 | 306.00 | 295.85 | 300.50 | 300.50 | 324 |
| Mar 5, 2025 | 290.00 | 324.90 | 276.00 | 304.60 | 304.60 | 7,646 |
| Mar 4, 2025 | 297.35 | 310.00 | 283.95 | 284.00 | 284.00 | 368 |
| Mar 3, 2025 | 298.70 | 298.70 | 270.15 | 278.35 | 278.35 | 1,144 |
| Feb 28, 2025 | 305.15 | 305.15 | 291.65 | 292.80 | 292.80 | 1,395 |
| Feb 27, 2025 | 317.00 | 317.00 | 304.00 | 305.15 | 305.15 | 742 |
| Feb 25, 2025 | 304.00 | 318.35 | 304.00 | 308.30 | 308.30 | 1,570 |
| Feb 24, 2025 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | 12 |
| Feb 21, 2025 | 308.55 | 334.40 | 308.55 | 319.55 | 319.55 | 176 |
| Feb 20, 2025 | 319.25 | 319.25 | 308.00 | 308.55 | 308.55 | 225 |
| Feb 19, 2025 | 329.00 | 329.00 | 306.00 | 311.45 | 311.45 | 1,625 |
| Feb 18, 2025 | 324.00 | 339.00 | 317.00 | 318.50 | 318.50 | 2,074 |
| Feb 17, 2025 | 310.00 | 348.00 | 301.50 | 316.00 | 316.00 | 4,390 |
| Feb 14, 2025 | 305.50 | 320.00 | 295.00 | 298.10 | 298.10 | 3,384 |
| Feb 13, 2025 | 325.00 | 337.65 | 298.00 | 303.40 | 303.40 | 2,692 |
| Feb 12, 2025 | 330.00 | 330.00 | 315.00 | 322.45 | 322.45 | 506 |
| Feb 11, 2025 | 344.50 | 344.95 | 330.00 | 332.95 | 332.95 | 636 |
| Feb 10, 2025 | 336.05 | 354.95 | 336.05 | 344.80 | 344.80 | 815 |
| Feb 7, 2025 | 341.00 | 350.00 | 335.05 | 349.75 | 349.75 | 848 |
| Feb 6, 2025 | 345.05 | 354.95 | 340.10 | 345.65 | 345.65 | 163 |
| Feb 5, 2025 | 343.00 | 353.00 | 343.00 | 346.75 | 346.75 | 1,225 |
| Feb 4, 2025 | 348.00 | 348.00 | 337.00 | 347.00 | 347.00 | 131 |
| Feb 3, 2025 | 349.00 | 350.80 | 349.00 | 350.00 | 350.00 | 347 |
| Feb 1, 2025 | 340.20 | 349.00 | 340.10 | 348.20 | 348.20 | 259 |
| Jan 31, 2025 | 341.35 | 349.85 | 341.10 | 344.85 | 344.85 | 381 |
| Jan 30, 2025 | 344.00 | 355.70 | 337.35 | 341.35 | 341.35 | 357 |
| Jan 29, 2025 | 330.10 | 344.95 | 330.00 | 344.00 | 344.00 | 722 |
| Jan 28, 2025 | 349.70 | 349.70 | 320.60 | 328.30 | 328.30 | 503 |
| Jan 27, 2025 | 356.00 | 356.00 | 326.00 | 335.35 | 335.35 | 1,348 |
| Jan 24, 2025 | 353.20 | 356.00 | 353.20 | 356.00 | 356.00 | 79 |
| Jan 23, 2025 | 349.85 | 358.90 | 342.05 | 353.20 | 353.20 | 2,347 |
| Jan 22, 2025 | 351.00 | 351.00 | 342.00 | 346.15 | 346.15 | 434 |
| Jan 21, 2025 | 349.50 | 363.85 | 349.50 | 351.50 | 351.50 | 103 |
| Jan 20, 2025 | 351.00 | 359.00 | 348.35 | 354.10 | 354.10 | 162 |
| Jan 17, 2025 | 343.50 | 349.95 | 341.05 | 347.00 | 347.00 | 520 |
| Jan 16, 2025 | 357.80 | 358.00 | 351.30 | 352.00 | 352.00 | 408 |
| Jan 15, 2025 | 354.45 | 357.85 | 352.00 | 353.15 | 353.15 | 268 |
| Jan 14, 2025 | 345.00 | 354.00 | 344.00 | 347.50 | 347.50 | 414 |
| Jan 13, 2025 | 350.00 | 351.10 | 343.00 | 348.30 | 348.30 | 922 |
| Jan 10, 2025 | 353.45 | 365.65 | 350.60 | 358.25 | 358.25 | 252 |
| Jan 9, 2025 | 357.25 | 360.95 | 350.00 | 353.15 | 353.15 | 1,065 |
| Jan 8, 2025 | 365.10 | 365.10 | 358.50 | 360.55 | 360.55 | 185 |
| Jan 7, 2025 | 355.50 | 372.50 | 355.50 | 366.90 | 366.90 | 464 |
| Jan 6, 2025 | 363.00 | 371.95 | 354.00 | 358.95 | 358.95 | 669 |
| Jan 3, 2025 | 368.00 | 375.00 | 368.00 | 370.10 | 370.10 | 421 |
| Jan 2, 2025 | 368.15 | 374.70 | 365.00 | 374.00 | 374.00 | 1,505 |
| Jan 1, 2025 | 358.10 | 372.95 | 358.10 | 369.95 | 369.95 | 637 |
| Dec 31, 2024 | 363.00 | 372.50 | 360.50 | 361.55 | 361.55 | 234 |
| Dec 30, 2024 | 374.00 | 374.00 | 361.25 | 363.05 | 363.05 | 885 |
Related Tickers
300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.6000
+3.75%
002696.SZ Baiyang Investment Group, Inc.
6.06
+9.98%
000798.SZ CNFC Overseas Fisheries Co.,Ltd
7.15
+0.70%
049770.KS Dongwon F&B Co., Ltd.
38,050.00
+0.13%
1301.T Kyokuyo Co., Ltd.
4,440.00
-1.33%
TU.BK Thai Union Group Public Company Limited
10.10
-1.94%
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
11.50
+1.77%
VNM.VN Vietnam Dairy Products Joint Stock Company
56,300.00
+0.18%
EMMN.SW Emmi AG
803.00
-0.50%
BSFC Blue Star Foods Corp.
0.0710
+8.40%