Price Data Selection & Download
Bazel International Share Price All Time Records & Statistics (Sep 2018 - Oct 2026)
1070 daily OHLCV records on BSE from Sept. 2018 to Oct. 2026.
Share Price All Time High
₹111.24
September 30, 2024
BSE Exchange
Share Price All Time Low
₹11.11
September 05, 2018
BSE Exchange
Highest Volume Trading Day
191,213
August 28, 2026 • ₹26.41
BSE Exchange
Share Price History Data (Sep 2018 - Oct 2026)
BAZELINTER daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹21.51 | ₹21.51 | ₹20.05 | ₹20.68 | 402 |
| 2026-10-01 | ₹20.00 | ₹20.50 | ₹19.50 | ₹20.50 | 288 |
| 2026-09-30 | ₹20.21 | ₹20.21 | ₹20.19 | ₹20.19 | 5 |
| 2026-09-29 | ₹21.00 | ₹21.25 | ₹20.19 | ₹20.21 | 200 |
| 2026-09-28 | ₹21.50 | ₹22.57 | ₹21.25 | ₹21.25 | 342 |
| 2026-09-25 | ₹22.04 | ₹22.04 | ₹21.50 | ₹21.50 | 163 |
| 2026-09-24 | ₹21.10 | ₹22.15 | ₹21.00 | ₹22.04 | 1,342 |
| 2026-09-23 | ₹22.00 | ₹22.00 | ₹21.10 | ₹21.10 | 899 |
| 2026-09-22 | ₹22.10 | ₹22.50 | ₹22.05 | ₹22.21 | 24,171 |
| 2026-09-21 | ₹21.65 | ₹22.45 | ₹21.65 | ₹22.45 | 205 |
| 2026-09-18 | ₹21.61 | ₹21.65 | ₹21.01 | ₹21.65 | 254 |
| 2026-09-17 | ₹20.50 | ₹21.61 | ₹20.50 | ₹21.61 | 1,966 |
| 2026-09-16 | ₹21.58 | ₹21.58 | ₹20.55 | ₹20.59 | 610 |
| 2026-09-15 | ₹21.02 | ₹21.95 | ₹20.90 | ₹21.59 | 1,028 |
| 2026-09-11 | ₹21.03 | ₹21.05 | ₹21.02 | ₹21.02 | 8,392 |
| 2026-09-10 | ₹21.73 | ₹22.85 | ₹21.73 | ₹22.12 | 629 |
| 2026-09-09 | ₹21.89 | ₹22.85 | ₹20.80 | ₹22.85 | 495 |
| 2026-09-08 | ₹21.64 | ₹22.00 | ₹21.64 | ₹21.77 | 5,924 |
| 2026-09-07 | ₹22.79 | ₹22.79 | ₹22.77 | ₹22.77 | 3,909 |
| 2026-09-04 | ₹22.00 | ₹23.96 | ₹22.00 | ₹23.96 | 44 |
| 2026-09-03 | ₹22.00 | ₹23.24 | ₹22.00 | ₹23.03 | 3,879 |
| 2026-09-02 | ₹23.28 | ₹23.28 | ₹22.12 | ₹22.14 | 206 |
| 2026-09-01 | ₹23.10 | ₹23.99 | ₹23.10 | ₹23.28 | 343 |
| 2026-08-31 | ₹27.89 | ₹27.89 | ₹23.00 | ₹23.31 | 10,057 |
| 2026-08-28 | ₹23.98 | ₹26.41 | ₹21.30 | ₹26.41 | 191,213 |
| 2026-08-27 | ₹22.00 | ₹23.89 | ₹20.52 | ₹22.01 | 10,916 |
| 2026-08-26 | ₹22.00 | ₹22.79 | ₹21.00 | ₹22.00 | 4,101 |
| 2026-08-25 | ₹21.99 | ₹24.75 | ₹20.50 | ₹22.01 | 10,597 |
| 2026-08-24 | ₹21.00 | ₹21.99 | ₹20.49 | ₹21.04 | 681 |
| 2026-08-21 | ₹21.99 | ₹21.99 | ₹20.00 | ₹21.00 | 812 |
| 2026-08-20 | ₹21.45 | ₹22.37 | ₹21.10 | ₹22.00 | 19,147 |
| 2026-08-19 | ₹21.10 | ₹23.00 | ₹21.10 | ₹21.53 | 106,948 |
| 2026-08-18 | ₹18.40 | ₹21.82 | ₹17.60 | ₹21.10 | 81,462 |
| 2026-08-17 | ₹17.50 | ₹19.45 | ₹17.50 | ₹18.19 | 1,919 |
| 2026-08-14 | ₹19.06 | ₹19.06 | ₹17.51 | ₹18.76 | 1,959 |
| 2026-08-13 | ₹18.01 | ₹19.00 | ₹18.01 | ₹18.69 | 539 |
| 2026-08-12 | ₹18.50 | ₹18.50 | ₹18.00 | ₹18.40 | 2,880 |
| 2026-08-11 | ₹18.57 | ₹19.40 | ₹18.57 | ₹18.97 | 762 |
| 2026-08-10 | ₹19.49 | ₹19.49 | ₹18.60 | ₹18.66 | 1,001 |
| 2026-08-07 | ₹18.25 | ₹19.10 | ₹18.25 | ₹18.57 | 2,774 |
| 2026-08-06 | ₹18.42 | ₹19.24 | ₹18.00 | ₹18.09 | 4,931 |
| 2026-08-05 | ₹20.79 | ₹20.79 | ₹18.40 | ₹18.42 | 951 |
| 2026-08-04 | ₹19.00 | ₹19.00 | ₹18.00 | ₹18.92 | 417 |
| 2026-08-03 | ₹18.50 | ₹19.00 | ₹18.00 | ₹19.00 | 179 |
| 2026-07-31 | ₹18.53 | ₹18.53 | ₹18.50 | ₹18.50 | 44 |
| 2026-07-30 | ₹18.00 | ₹18.99 | ₹17.65 | ₹18.53 | 278 |
| 2026-07-29 | ₹18.47 | ₹18.47 | ₹17.51 | ₹18.38 | 523 |
| 2026-07-28 | ₹17.11 | ₹18.81 | ₹17.11 | ₹18.11 | 1,827 |
| 2026-07-27 | ₹17.75 | ₹18.14 | ₹17.52 | ₹17.52 | 1,431 |
| 2026-07-24 | ₹17.50 | ₹17.90 | ₹17.40 | ₹17.40 | 1,011 |
| 2026-07-23 | ₹18.90 | ₹18.90 | ₹16.84 | ₹17.40 | 9,471 |
| 2026-07-22 | ₹18.98 | ₹18.98 | ₹18.03 | ₹18.71 | 356 |
| 2026-07-21 | ₹18.02 | ₹19.01 | ₹18.02 | ₹18.21 | 88 |
| 2026-07-20 | ₹19.00 | ₹19.00 | ₹18.00 | ₹18.21 | 590 |
| 2026-07-17 | ₹18.55 | ₹19.32 | ₹18.55 | ₹18.77 | 259 |
| 2026-07-16 | ₹19.10 | ₹19.10 | ₹18.00 | ₹18.39 | 1,499 |
| 2026-07-15 | ₹19.24 | ₹19.24 | ₹18.11 | ₹18.24 | 2,110 |
| 2026-07-14 | ₹19.24 | ₹19.24 | ₹19.24 | ₹19.24 | 178 |
| 2026-07-13 | ₹18.80 | ₹19.40 | ₹17.71 | ₹19.24 | 4,582 |
| 2026-07-10 | ₹19.00 | ₹19.00 | ₹17.50 | ₹18.75 | 3,826 |
| 2026-07-09 | ₹19.00 | ₹19.00 | ₹18.99 | ₹19.00 | 854 |
| 2026-07-08 | ₹19.51 | ₹19.51 | ₹18.40 | ₹18.53 | 1,536 |
| 2026-07-07 | ₹19.39 | ₹19.39 | ₹18.55 | ₹19.34 | 871 |
| 2026-07-06 | ₹19.41 | ₹19.50 | ₹19.00 | ₹19.39 | 195 |
| 2026-07-03 | ₹19.15 | ₹19.92 | ₹18.78 | ₹19.03 | 1,148 |
| 2026-07-02 | ₹19.00 | ₹20.31 | ₹19.00 | ₹19.15 | 1,307 |
| 2026-07-01 | ₹18.91 | ₹19.40 | ₹18.50 | ₹18.91 | 2,280 |
| 2026-06-30 | ₹20.75 | ₹20.75 | ₹18.83 | ₹18.87 | 4,559 |
| 2026-06-29 | ₹18.75 | ₹18.87 | ₹18.63 | ₹18.87 | 271 |
| 2026-06-25 | ₹19.35 | ₹19.92 | ₹18.79 | ₹19.01 | 415 |
| 2026-06-24 | ₹19.34 | ₹19.99 | ₹18.81 | ₹19.22 | 789 |
| 2026-06-23 | ₹19.10 | ₹19.96 | ₹18.53 | ₹19.34 | 327 |
| 2026-06-22 | ₹18.86 | ₹20.70 | ₹18.86 | ₹19.07 | 6,539 |
| 2026-06-19 | ₹18.50 | ₹19.96 | ₹18.50 | ₹18.83 | 2,538 |
| 2026-06-18 | ₹19.95 | ₹20.05 | ₹18.55 | ₹19.26 | 6,545 |
| 2026-06-17 | ₹20.10 | ₹21.98 | ₹19.90 | ₹19.96 | 3,840 |
| 2026-06-16 | ₹19.31 | ₹22.80 | ₹19.30 | ₹20.13 | 11,286 |
| 2026-06-15 | ₹20.00 | ₹21.00 | ₹20.00 | ₹20.85 | 2,878 |
| 2026-06-12 | ₹19.20 | ₹20.00 | ₹19.00 | ₹19.72 | 1,279 |
| 2026-06-11 | ₹19.70 | ₹19.75 | ₹18.75 | ₹19.19 | 13,673 |
| 2026-06-10 | ₹19.85 | ₹20.44 | ₹18.52 | ₹19.90 | 824 |
| 2026-06-09 | ₹19.01 | ₹19.99 | ₹19.01 | ₹19.54 | 1,142 |
| 2026-06-08 | ₹19.33 | ₹19.90 | ₹18.01 | ₹18.83 | 1,266 |
| 2026-06-05 | ₹17.65 | ₹20.55 | ₹17.65 | ₹19.33 | 2,801 |
| 2026-06-04 | ₹19.99 | ₹20.00 | ₹18.81 | ₹19.50 | 7,148 |
| 2026-06-03 | ₹20.16 | ₹21.15 | ₹19.16 | ₹19.80 | 12,886 |
| 2026-06-02 | ₹20.22 | ₹20.22 | ₹19.00 | ₹20.16 | 7,217 |
| 2026-06-01 | ₹19.52 | ₹20.45 | ₹19.22 | ₹19.26 | 1,028 |
| 2026-05-29 | ₹19.32 | ₹20.68 | ₹19.30 | ₹19.52 | 2,263 |
| 2026-05-27 | ₹19.94 | ₹19.94 | ₹19.71 | ₹19.71 | 86 |
| 2026-05-26 | ₹19.97 | ₹20.96 | ₹19.32 | ₹20.00 | 506 |
| 2026-05-25 | ₹19.05 | ₹19.97 | ₹19.05 | ₹19.97 | 9,512 |
| 2026-05-22 | ₹19.35 | ₹19.99 | ₹18.68 | ₹19.02 | 3,243 |
| 2026-05-21 | ₹20.10 | ₹20.10 | ₹18.61 | ₹19.35 | 2,730 |
| 2026-05-20 | ₹19.29 | ₹20.02 | ₹19.17 | ₹19.17 | 384 |
| 2026-05-19 | ₹19.94 | ₹20.45 | ₹18.96 | ₹19.17 | 5,273 |
| 2026-05-18 | ₹19.42 | ₹20.05 | ₹18.45 | ₹19.95 | 459 |
| 2026-05-15 | ₹20.34 | ₹20.34 | ₹19.33 | ₹19.42 | 1,876 |
| 2026-05-14 | ₹20.50 | ₹20.50 | ₹19.24 | ₹20.34 | 3,909 |
| 2026-05-13 | ₹19.20 | ₹20.16 | ₹19.00 | ₹20.03 | 1,795 |
| 2026-05-12 | ₹18.40 | ₹19.28 | ₹18.40 | ₹19.20 | 2,918 |
| 2026-05-11 | ₹18.68 | ₹19.94 | ₹18.68 | ₹18.95 | 3,096 |
| 2026-05-08 | ₹18.99 | ₹19.27 | ₹18.40 | ₹19.06 | 4,819 |
| 2026-05-07 | ₹18.85 | ₹18.85 | ₹18.31 | ₹18.58 | 3,037 |
| 2026-05-06 | ₹19.04 | ₹19.99 | ₹18.09 | ₹18.49 | 32,368 |
| 2026-05-05 | ₹20.99 | ₹20.99 | ₹19.01 | ₹19.04 | 35,201 |
| 2026-05-04 | ₹20.23 | ₹21.27 | ₹19.50 | ₹20.01 | 31,910 |
| 2026-04-30 | ₹20.40 | ₹21.58 | ₹20.20 | ₹20.26 | 942 |
| 2026-04-29 | ₹21.99 | ₹21.99 | ₹20.28 | ₹20.65 | 5,459 |
| 2026-04-28 | ₹20.99 | ₹21.00 | ₹20.60 | ₹21.00 | 655 |
| 2026-04-27 | ₹20.16 | ₹21.54 | ₹20.16 | ₹20.59 | 5,716 |
| 2026-04-24 | ₹21.20 | ₹21.20 | ₹20.52 | ₹20.52 | 4,130 |
| 2026-04-23 | ₹21.00 | ₹21.99 | ₹21.00 | ₹21.60 | 1,101 |
| 2026-04-22 | ₹22.48 | ₹22.48 | ₹21.30 | ₹21.43 | 546 |
| 2026-04-21 | ₹22.47 | ₹23.58 | ₹21.72 | ₹22.04 | 4,333 |
| 2026-04-20 | ₹23.36 | ₹23.36 | ₹21.31 | ₹22.47 | 2,334 |
| 2026-04-17 | ₹22.57 | ₹22.57 | ₹21.10 | ₹22.25 | 4,734 |
| 2026-04-16 | ₹20.91 | ₹21.52 | ₹20.01 | ₹21.50 | 12,043 |
| 2026-04-15 | ₹20.70 | ₹20.70 | ₹19.12 | ₹20.50 | 8,578 |
| 2026-04-13 | ₹20.15 | ₹20.15 | ₹18.25 | ₹19.72 | 2,126 |
| 2026-04-10 | ₹19.97 | ₹19.97 | ₹19.05 | ₹19.21 | 1,828 |
| 2026-04-09 | ₹18.95 | ₹20.00 | ₹18.80 | ₹19.02 | 9,819 |
| 2026-04-08 | ₹19.21 | ₹19.27 | ₹18.41 | ₹19.27 | 9,334 |
| 2026-04-07 | ₹18.60 | ₹19.05 | ₹17.52 | ₹18.36 | 4,237 |
| 2026-04-06 | ₹18.90 | ₹18.90 | ₹17.70 | ₹18.19 | 5,232 |
| 2026-04-02 | ₹17.78 | ₹18.67 | ₹17.50 | ₹18.61 | 8,737 |
| 2026-04-01 | ₹17.48 | ₹17.90 | ₹16.50 | ₹17.79 | 11,126 |
| 2026-03-30 | ₹17.10 | ₹17.90 | ₹17.07 | ₹17.14 | 8,046 |
| 2026-03-27 | ₹18.00 | ₹18.75 | ₹17.11 | ₹17.96 | 11,451 |
| 2026-03-25 | ₹18.45 | ₹19.45 | ₹17.70 | ₹17.99 | 19,742 |
| 2026-03-24 | ₹19.50 | ₹19.50 | ₹18.45 | ₹18.58 | 11,383 |
| 2026-03-23 | ₹20.40 | ₹20.98 | ₹19.42 | ₹19.42 | 10,815 |
| 2026-03-20 | ₹21.20 | ₹21.84 | ₹19.90 | ₹20.44 | 11,702 |
| 2026-03-19 | ₹21.95 | ₹22.99 | ₹20.88 | ₹20.90 | 7,333 |
| 2026-03-18 | ₹24.25 | ₹24.25 | ₹21.95 | ₹21.97 | 21,859 |
| 2026-03-17 | ₹24.29 | ₹24.29 | ₹22.04 | ₹23.10 | 26,526 |
| 2026-03-16 | ₹22.54 | ₹23.20 | ₹22.10 | ₹23.20 | 15,826 |
| 2026-03-13 | ₹22.10 | ₹22.10 | ₹20.66 | ₹22.10 | 12,592 |
| 2026-03-12 | ₹19.95 | ₹21.05 | ₹19.06 | ₹21.05 | 20,873 |
| 2026-03-11 | ₹20.24 | ₹21.19 | ₹19.23 | ₹20.05 | 4,250 |
| 2026-03-10 | ₹19.00 | ₹20.24 | ₹18.80 | ₹20.24 | 24,076 |
| 2026-03-09 | ₹19.99 | ₹19.99 | ₹18.51 | ₹19.28 | 25,782 |
| 2026-03-06 | ₹19.01 | ₹19.87 | ₹18.75 | ₹19.11 | 34,201 |
| 2026-03-05 | ₹18.12 | ₹19.50 | ₹18.12 | ₹19.34 | 32,500 |
| 2026-03-04 | ₹20.61 | ₹20.61 | ₹18.96 | ₹19.02 | 35,185 |
| 2026-03-02 | ₹22.00 | ₹22.40 | ₹21.06 | ₹21.06 | 22,386 |
| 2026-02-27 | ₹24.20 | ₹24.59 | ₹23.00 | ₹23.39 | 22,610 |
| 2026-02-26 | ₹25.35 | ₹25.35 | ₹23.51 | ₹24.13 | 22,421 |
| 2026-02-25 | ₹27.25 | ₹27.25 | ₹24.01 | ₹25.58 | 43,246 |
| 2026-02-24 | ₹28.80 | ₹29.00 | ₹25.00 | ₹26.73 | 59,578 |
| 2026-02-23 | ₹34.21 | ₹34.21 | ₹29.00 | ₹29.22 | 38,677 |
| 2026-02-20 | ₹35.61 | ₹35.61 | ₹33.50 | ₹34.02 | 12,354 |
| 2026-02-19 | ₹39.80 | ₹39.80 | ₹35.50 | ₹35.61 | 26,532 |
| 2026-02-18 | ₹40.80 | ₹42.00 | ₹36.25 | ₹38.53 | 69,401 |
| 2026-02-17 | ₹37.50 | ₹37.95 | ₹34.50 | ₹37.17 | 106,074 |
| 2026-02-16 | ₹69.70 | ₹73.58 | ₹69.15 | ₹72.43 | 50,855 |
| 2026-02-13 | ₹72.00 | ₹72.00 | ₹58.29 | ₹65.86 | 21,795 |
| 2026-02-12 | ₹74.49 | ₹74.49 | ₹70.00 | ₹70.89 | 12,048 |
| 2026-02-11 | ₹73.00 | ₹75.50 | ₹69.00 | ₹71.82 | 37,107 |
| 2026-02-10 | ₹70.00 | ₹73.79 | ₹68.89 | ₹71.80 | 38,688 |
| 2026-02-09 | ₹61.20 | ₹67.95 | ₹59.75 | ₹67.16 | 45,885 |
| 2026-02-06 | ₹59.88 | ₹59.88 | ₹56.00 | ₹58.58 | 6,463 |
| 2026-02-05 | ₹59.88 | ₹59.88 | ₹55.50 | ₹56.49 | 13,652 |
| 2026-02-04 | ₹58.80 | ₹59.95 | ₹55.50 | ₹56.53 | 11,942 |
| 2026-02-03 | ₹60.00 | ₹60.00 | ₹56.12 | ₹58.89 | 4,983 |
| 2026-02-02 | ₹54.00 | ₹61.50 | ₹50.05 | ₹55.01 | 3,650 |
| 2026-02-01 | ₹56.01 | ₹61.50 | ₹53.26 | ₹57.81 | 2,456 |
| 2026-01-30 | ₹59.99 | ₹59.99 | ₹56.00 | ₹56.01 | 13,507 |
| 2026-01-29 | ₹61.00 | ₹61.00 | ₹55.00 | ₹58.90 | 6,556 |
| 2026-01-28 | ₹57.30 | ₹58.89 | ₹52.95 | ₹56.31 | 8,888 |
| 2026-01-27 | ₹62.40 | ₹62.40 | ₹55.06 | ₹57.30 | 944 |
| 2026-01-23 | ₹55.97 | ₹58.75 | ₹55.97 | ₹57.50 | 4,647 |
| 2026-01-22 | ₹62.70 | ₹62.70 | ₹55.15 | ₹56.25 | 8,826 |
| 2026-01-21 | ₹58.00 | ₹62.79 | ₹55.00 | ₹57.36 | 5,740 |
| 2026-01-20 | ₹62.98 | ₹62.98 | ₹54.25 | ₹57.23 | 9,479 |
| 2026-01-19 | ₹60.86 | ₹62.98 | ₹57.20 | ₹60.80 | 2,059 |
| 2026-01-16 | ₹57.38 | ₹62.70 | ₹57.38 | ₹60.56 | 2,973 |
| 2026-01-14 | ₹60.85 | ₹61.15 | ₹56.05 | ₹57.38 | 3,907 |
| 2026-01-13 | ₹63.90 | ₹63.90 | ₹59.00 | ₹59.92 | 5,242 |
| 2026-01-12 | ₹67.00 | ₹67.00 | ₹60.30 | ₹61.45 | 11,253 |
| 2026-01-09 | ₹67.67 | ₹67.67 | ₹64.00 | ₹67.40 | 1,698 |
| 2026-01-08 | ₹68.00 | ₹68.00 | ₹62.50 | ₹67.68 | 8,175 |
| 2026-01-07 | ₹69.65 | ₹69.65 | ₹63.00 | ₹65.61 | 4,885 |
| 2026-01-06 | ₹70.00 | ₹71.00 | ₹66.50 | ₹67.43 | 6,308 |
| 2026-01-05 | ₹73.00 | ₹76.00 | ₹68.90 | ₹68.98 | 23,708 |
| 2026-01-02 | ₹62.01 | ₹72.29 | ₹58.50 | ₹71.43 | 26,000 |
| 2026-01-01 | ₹62.99 | ₹62.99 | ₹58.60 | ₹62.01 | 2,064 |
Bazel International Share Price Performance Analysis (Sep 2018 - Oct 2026)
BAZELINTER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-66.65%
₹62.01 → ₹20.68
Year to Date
Price Volatility
58.11%
High Volatility
Year to Date
Average Daily Volume
10,950
Year to Date Average
BSE Exchange
Bazel International Share Price History – Frequently Asked Questions
Common questions about BAZELINTER historical data and records. Review BAZELINTER P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bazel International (BAZELINTER)?
The all-time high share price of Bazel International was ₹111.24 recorded on September 30, 2024 on the BSE exchange.
What is the all-time low share price of Bazel International (BAZELINTER)?
The all-time low share price of Bazel International was ₹11.11 recorded on September 05, 2018 on the BSE exchange.
How can I download BAZELINTER historical share price data?
You can download Bazel International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BAZELINTER shares?
The highest trading volume day for Bazel International was 191,213 shares traded on August 28, 2026 on the BSE exchange, with share price at ₹26.41.