BATA.BO Historical Prices | BATA INDI LT Stock

STI

1.77%

Bata India Ltd. (BATA.BO)

-BSE

800.35 1.45(0.18%) 18:12 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	802.40	803.80	788.00	798.90	15,100	798.90
22 May 2013	810.00	814.60	800.00	805.85	13,900	805.85
21 May 2013	816.00	820.50	806.95	809.95	9,100	809.95
20 May 2013	820.90	829.95	811.00	816.45	23,100	816.45
17 May 2013	810.05	821.35	809.70	812.90	20,700	812.90
May 17, 2013	6.00 Dividend
16 May 2013	816.00	821.10	806.00	811.05	21,000	805.05
15 May 2013	814.65	826.70	809.00	815.65	37,000	809.62
14 May 2013	799.00	814.80	790.60	809.15	46,800	803.16
13 May 2013	817.95	817.95	793.05	799.10	21,700	793.19
10 May 2013	800.05	813.45	795.05	809.00	30,200	803.02
9 May 2013	804.90	817.85	800.00	803.05	34,000	797.11
8 May 2013	785.05	803.00	776.90	800.85	38,200	794.93
7 May 2013	776.00	791.00	773.00	785.95	30,800	780.14
6 May 2013	775.00	784.65	770.15	776.30	37,700	770.56
3 May 2013	740.00	775.20	740.00	773.10	51,400	767.38
2 May 2013	747.90	754.40	736.00	745.30	26,800	739.79
1 May 2013	747.25	747.25	747.25	747.25	0	741.72
30 Apr 2013	717.90	750.50	712.30	747.25	77,800	741.72
29 Apr 2013	718.00	721.60	702.10	708.00	20,000	702.76
26 Apr 2013	706.20	724.00	706.20	714.05	46,300	708.77
25 Apr 2013	732.00	732.05	700.00	704.75	62,800	699.54
24 Apr 2013	730.40	730.40	730.40	730.40	0	725.00
23 Apr 2013	754.05	758.90	728.00	730.40	21,500	725.00
22 Apr 2013	759.95	762.00	748.30	751.15	13,800	745.59
19 Apr 2013	756.20	756.20	756.20	756.20	0	750.61
18 Apr 2013	749.00	761.00	745.00	756.20	21,100	750.61
17 Apr 2013	752.00	759.10	740.10	748.95	19,800	743.41
16 Apr 2013	753.95	764.00	746.50	750.90	31,400	745.34
15 Apr 2013	730.05	755.10	730.00	752.20	24,600	746.64
12 Apr 2013	734.95	735.70	715.00	725.30	16,500	719.93
11 Apr 2013	725.15	741.90	719.50	737.00	37,200	731.55
10 Apr 2013	724.20	727.00	709.90	717.95	11,400	712.64
9 Apr 2013	724.00	730.00	715.30	718.70	9,500	713.38
8 Apr 2013	717.00	726.75	713.35	717.00	10,900	711.70
5 Apr 2013	710.60	720.00	710.40	715.40	16,500	710.11
4 Apr 2013	720.00	721.75	711.00	714.00	13,000	708.72
3 Apr 2013	743.25	747.95	715.00	724.50	19,900	719.14
2 Apr 2013	723.00	744.10	721.00	742.65	23,200	737.16
1 Apr 2013	718.95	730.00	713.00	721.40	14,700	716.06
29 Mar 2013	715.80	715.80	715.80	715.80	0	710.50
28 Mar 2013	706.05	724.00	705.00	715.80	16,300	710.50
27 Mar 2013	709.60	709.60	709.60	709.60	0	704.35
26 Mar 2013	718.25	724.80	706.00	709.60	18,100	704.35
25 Mar 2013	721.70	734.00	715.10	719.50	22,900	714.18
22 Mar 2013	700.15	725.50	695.95	718.75	65,500	713.43
21 Mar 2013	703.70	709.70	691.20	699.10	41,500	693.93
20 Mar 2013	713.20	722.00	688.25	696.60	39,400	691.45
19 Mar 2013	731.00	736.45	710.00	713.15	33,100	707.87
18 Mar 2013	739.90	744.90	728.10	736.40	42,300	730.95
15 Mar 2013	749.00	758.60	734.65	742.25	27,300	736.76
14 Mar 2013	758.95	760.00	746.30	751.00	34,600	745.44
13 Mar 2013	776.90	778.90	752.40	755.95	18,400	750.36
12 Mar 2013	777.50	784.90	767.15	778.30	22,500	772.54
11 Mar 2013	781.00	789.70	773.10	776.70	28,600	770.95
8 Mar 2013	785.00	794.00	774.35	784.15	22,500	778.35
7 Mar 2013	775.00	790.00	767.00	782.50	25,700	776.71
6 Mar 2013	794.50	801.55	772.00	776.80	41,000	771.05
5 Mar 2013	760.10	790.00	760.10	787.45	25,900	781.62
4 Mar 2013	756.05	760.25	740.00	756.20	17,600	750.61
1 Mar 2013	747.35	759.95	743.00	756.00	39,200	750.41
28 Feb 2013	777.10	791.80	727.05	747.30	65,900	741.77
27 Feb 2013	760.00	799.95	753.95	773.95	51,100	768.22
26 Feb 2013	786.00	788.00	755.35	759.10	32,800	753.48
25 Feb 2013	772.95	796.00	765.30	786.65	54,400	780.83
22 Feb 2013	746.00	784.20	742.00	770.80	57,200	765.10
21 Feb 2013	761.65	764.00	747.55	750.50	43,100	744.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BATA.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bata India Ltd. (BATA.BO)