Bella Casa Fashion & Retail Limited (BELLACASA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 03:25PM IST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 302.00 | 317.95 | 298.00 | 310.00 | 310.00 | 2,730 |
| May 10, 2024 | 298.00 | 309.00 | 298.00 | 303.20 | 303.20 | 1,805 |
| May 09, 2024 | 307.00 | 307.10 | 297.30 | 297.60 | 297.60 | 5,655 |
| May 08, 2024 | 309.00 | 318.00 | 303.00 | 312.90 | 312.90 | 3,880 |
| May 07, 2024 | 309.95 | 310.00 | 301.00 | 309.50 | 309.50 | 2,458 |
| May 06, 2024 | 313.90 | 318.00 | 301.00 | 310.95 | 310.95 | 3,789 |
| May 03, 2024 | 314.00 | 318.45 | 296.90 | 311.55 | 311.55 | 5,927 |
| May 02, 2024 | 319.90 | 320.00 | 307.00 | 312.50 | 312.50 | 5,607 |
| Apr 30, 2024 | 319.00 | 324.00 | 305.00 | 312.00 | 312.00 | 3,023 |
| Apr 29, 2024 | 324.40 | 327.00 | 310.00 | 321.00 | 321.00 | 4,443 |
| Apr 26, 2024 | 304.75 | 314.00 | 304.75 | 314.00 | 314.00 | 19,045 |
| Apr 25, 2024 | 289.55 | 302.00 | 289.00 | 299.05 | 299.05 | 9,109 |
| Apr 24, 2024 | 295.00 | 296.00 | 285.00 | 288.45 | 288.45 | 4,394 |
| Apr 23, 2024 | 299.90 | 304.80 | 295.00 | 295.00 | 295.00 | 976 |
| Apr 22, 2024 | 293.55 | 299.00 | 287.50 | 294.00 | 294.00 | 2,913 |
| Apr 19, 2024 | 285.00 | 300.00 | 285.00 | 290.55 | 290.55 | 2,794 |
| Apr 18, 2024 | 309.90 | 309.90 | 290.50 | 293.30 | 293.30 | 4,563 |
| Apr 16, 2024 | 307.70 | 307.75 | 297.10 | 302.40 | 302.40 | 2,219 |
| Apr 15, 2024 | 308.00 | 310.00 | 292.70 | 307.70 | 307.70 | 7,424 |
| Apr 12, 2024 | 298.00 | 309.80 | 293.00 | 308.10 | 308.10 | 4,850 |
| Apr 10, 2024 | 309.90 | 309.90 | 295.00 | 299.00 | 299.00 | 4,863 |
| Apr 09, 2024 | 300.05 | 312.80 | 300.00 | 309.90 | 309.90 | 4,144 |
| Apr 08, 2024 | 312.40 | 324.00 | 306.00 | 310.15 | 310.15 | 4,805 |
| Apr 05, 2024 | 311.00 | 320.00 | 310.00 | 318.75 | 318.75 | 3,868 |
| Apr 04, 2024 | 312.00 | 321.15 | 300.00 | 315.50 | 315.50 | 20,138 |
| Apr 03, 2024 | 305.10 | 313.95 | 304.00 | 305.90 | 305.90 | 4,443 |
| Apr 02, 2024 | 324.00 | 324.40 | 300.10 | 314.30 | 314.30 | 9,658 |
| Apr 01, 2024 | 314.40 | 315.25 | 309.00 | 315.25 | 315.25 | 28,263 |
| Mar 28, 2024 | 294.85 | 300.55 | 294.85 | 300.25 | 300.25 | 11,777 |
| Mar 27, 2024 | 295.50 | 300.00 | 285.50 | 286.25 | 286.25 | 2,833 |
| Mar 26, 2024 | 304.90 | 304.90 | 293.50 | 293.50 | 293.50 | 4,455 |
| Mar 22, 2024 | 295.90 | 298.75 | 286.50 | 296.05 | 296.05 | 8,771 |
| Mar 21, 2024 | 282.10 | 294.75 | 279.50 | 287.35 | 287.35 | 3,201 |
| Mar 20, 2024 | 279.90 | 285.00 | 276.00 | 281.70 | 281.70 | 4,443 |
| Mar 19, 2024 | 264.10 | 276.00 | 264.10 | 274.55 | 274.55 | 7,836 |
| Mar 18, 2024 | 271.00 | 271.00 | 257.50 | 265.95 | 265.95 | 5,165 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 256.00 | 264.75 | 252.00 | 264.70 | 264.70 | 6,666 |
| Mar 13, 2024 | 251.95 | 255.00 | 245.50 | 252.30 | 252.30 | 9,639 |
| Mar 12, 2024 | 249.00 | 263.95 | 248.65 | 250.90 | 250.90 | 14,258 |
| Mar 11, 2024 | 274.55 | 274.55 | 255.70 | 261.70 | 261.70 | 23,306 |
| Mar 07, 2024 | 283.00 | 283.00 | 263.00 | 269.15 | 269.15 | 8,934 |
| Mar 06, 2024 | 277.00 | 284.45 | 272.00 | 276.00 | 276.00 | 10,677 |
| Mar 05, 2024 | 283.95 | 290.00 | 276.05 | 280.90 | 280.90 | 9,127 |
| Mar 04, 2024 | 297.75 | 297.75 | 284.00 | 285.45 | 285.45 | 6,455 |
| Mar 01, 2024 | 287.00 | 294.90 | 274.60 | 293.00 | 293.00 | 8,064 |
| Feb 29, 2024 | 301.95 | 301.95 | 285.00 | 289.05 | 289.05 | 9,463 |
| Feb 28, 2024 | 304.60 | 309.00 | 292.05 | 298.40 | 298.40 | 27,489 |
| Feb 27, 2024 | 298.45 | 307.30 | 293.00 | 301.85 | 301.85 | 67,517 |
| Feb 26, 2024 | 288.90 | 295.00 | 280.00 | 290.25 | 290.25 | 75,401 |
| Feb 23, 2024 | 262.55 | 283.80 | 262.55 | 280.60 | 280.60 | 49,184 |
| Feb 22, 2024 | 268.00 | 271.00 | 257.05 | 269.55 | 269.55 | 27,448 |
| Feb 21, 2024 | 272.90 | 284.85 | 261.00 | 262.90 | 262.90 | 64,239 |
| Feb 20, 2024 | 242.10 | 270.00 | 242.10 | 261.50 | 261.50 | 89,179 |
| Feb 19, 2024 | 227.90 | 258.90 | 222.00 | 246.30 | 246.30 | 182,469 |
| Feb 16, 2024 | 225.60 | 231.40 | 221.05 | 223.30 | 223.30 | 4,587 |
| Feb 15, 2024 | 221.85 | 239.60 | 220.70 | 225.60 | 225.60 | 16,977 |
| Feb 14, 2024 | 218.00 | 222.75 | 204.15 | 219.75 | 219.75 | 26,026 |
| Feb 13, 2024 | 220.00 | 220.00 | 208.00 | 213.70 | 213.70 | 5,335 |
| Feb 12, 2024 | 222.00 | 228.30 | 215.00 | 218.15 | 218.15 | 31,130 |
| Feb 09, 2024 | 222.00 | 242.00 | 213.00 | 232.55 | 232.55 | 91,126 |
| Feb 08, 2024 | 218.10 | 222.00 | 216.15 | 220.00 | 220.00 | 13,136 |
| Feb 07, 2024 | 221.00 | 223.50 | 216.55 | 220.50 | 220.50 | 18,861 |
| Feb 06, 2024 | 218.85 | 220.95 | 209.00 | 218.00 | 218.00 | 13,347 |
| Feb 05, 2024 | 205.00 | 220.95 | 200.10 | 213.90 | 213.90 | 27,291 |
| Feb 02, 2024 | 203.00 | 204.00 | 196.60 | 201.15 | 201.15 | 12,158 |
| Feb 01, 2024 | 200.00 | 209.00 | 195.00 | 201.35 | 201.35 | 25,560 |
| Jan 31, 2024 | 202.95 | 203.45 | 196.60 | 198.55 | 198.55 | 6,981 |
| Jan 30, 2024 | 199.55 | 200.85 | 195.35 | 197.10 | 197.10 | 2,183 |
| Jan 29, 2024 | 204.95 | 204.95 | 194.20 | 199.55 | 199.55 | 11,243 |
| Jan 25, 2024 | 199.45 | 200.00 | 199.05 | 199.25 | 199.25 | 8,652 |
| Jan 24, 2024 | 195.90 | 204.00 | 195.90 | 199.45 | 199.45 | 10,025 |
| Jan 23, 2024 | 205.10 | 210.00 | 194.30 | 195.90 | 195.90 | 12,730 |
| Jan 19, 2024 | 211.50 | 212.95 | 210.55 | 211.05 | 211.05 | 4,327 |
| Jan 18, 2024 | 213.95 | 213.95 | 206.20 | 211.50 | 211.50 | 4,935 |
| Jan 17, 2024 | 212.00 | 214.35 | 208.05 | 211.60 | 211.60 | 7,791 |
| Jan 16, 2024 | 214.00 | 217.00 | 208.00 | 214.60 | 214.60 | 13,367 |
| Jan 15, 2024 | 219.00 | 221.90 | 213.20 | 217.75 | 217.75 | 18,452 |
| Jan 12, 2024 | 219.80 | 219.80 | 213.00 | 218.30 | 218.30 | 9,054 |
| Jan 11, 2024 | 216.00 | 219.75 | 206.60 | 216.70 | 216.70 | 3,768 |
| Jan 10, 2024 | 214.95 | 216.00 | 208.10 | 210.85 | 210.85 | 9,402 |
| Jan 09, 2024 | 223.00 | 223.00 | 207.60 | 212.60 | 212.60 | 8,321 |
| Jan 08, 2024 | 222.00 | 222.00 | 215.95 | 218.30 | 218.30 | 5,837 |
| Jan 05, 2024 | 202.05 | 229.00 | 201.30 | 221.15 | 221.15 | 46,519 |
| Jan 04, 2024 | 209.00 | 209.00 | 201.30 | 205.40 | 205.40 | 7,704 |
| Jan 03, 2024 | 207.00 | 214.70 | 206.00 | 207.80 | 207.80 | 18,806 |
| Jan 02, 2024 | 222.60 | 224.80 | 203.10 | 208.70 | 208.70 | 42,174 |
| Jan 01, 2024 | 186.00 | 219.40 | 185.10 | 218.60 | 218.60 | 153,876 |
| Dec 29, 2023 | 185.00 | 186.75 | 172.05 | 182.85 | 182.85 | 31,951 |
| Dec 28, 2023 | 188.50 | 188.80 | 181.60 | 184.20 | 184.20 | 16,808 |
| Dec 27, 2023 | 198.65 | 198.65 | 185.00 | 186.75 | 186.75 | 13,027 |
| Dec 26, 2023 | 198.00 | 198.00 | 192.55 | 194.75 | 194.75 | 4,330 |
| Dec 22, 2023 | 192.70 | 197.85 | 191.15 | 192.95 | 192.95 | 12,844 |
| Dec 21, 2023 | 192.00 | 198.90 | 186.05 | 186.90 | 186.90 | 15,577 |
| Dec 20, 2023 | 206.50 | 206.90 | 187.00 | 191.60 | 191.60 | 12,698 |
| Dec 19, 2023 | 210.00 | 210.00 | 201.25 | 203.80 | 203.80 | 11,424 |
| Dec 18, 2023 | 208.95 | 211.45 | 203.80 | 204.65 | 204.65 | 7,745 |
| Dec 15, 2023 | 206.90 | 208.00 | 201.10 | 204.20 | 204.20 | 5,695 |
| Dec 14, 2023 | 200.05 | 206.90 | 190.05 | 205.00 | 205.00 | 13,917 |
| Dec 13, 2023 | 204.80 | 204.80 | 196.55 | 200.40 | 200.40 | 9,593 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.