Price Data Selection & Download
Bambino Agro Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4496 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹470.00
December 11, 2023
BSE Exchange
Share Price All Time Low
₹10.85
November 11, 2008
BSE Exchange
Highest Volume Trading Day
346,746
April 21, 2010 • ₹51.35
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
BAMBINO daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹218.00 | ₹218.00 | ₹202.00 | ₹207.35 | 1,829 |
| 2026-07-23 | ₹214.95 | ₹214.95 | ₹207.05 | ₹207.95 | 104 |
| 2026-07-22 | ₹209.85 | ₹218.25 | ₹209.85 | ₹216.05 | 4,985 |
| 2026-07-21 | ₹210.20 | ₹212.30 | ₹209.15 | ₹209.85 | 1,245 |
| 2026-07-20 | ₹214.00 | ₹214.00 | ₹208.15 | ₹209.10 | 936 |
| 2026-07-17 | ₹215.95 | ₹219.00 | ₹210.55 | ₹214.00 | 3,347 |
| 2026-07-16 | ₹212.00 | ₹220.90 | ₹208.00 | ₹208.15 | 2,092 |
| 2026-07-15 | ₹214.90 | ₹214.90 | ₹205.80 | ₹213.60 | 328 |
| 2026-07-14 | ₹210.10 | ₹214.10 | ₹204.80 | ₹213.15 | 2,160 |
| 2026-07-13 | ₹210.05 | ₹212.90 | ₹210.00 | ₹210.00 | 825 |
| 2026-07-10 | ₹204.60 | ₹211.00 | ₹203.60 | ₹208.10 | 2,119 |
| 2026-07-09 | ₹214.90 | ₹214.90 | ₹204.40 | ₹204.60 | 409 |
| 2026-07-08 | ₹213.00 | ₹213.00 | ₹203.30 | ₹206.90 | 3,349 |
| 2026-07-07 | ₹213.05 | ₹217.90 | ₹206.80 | ₹208.65 | 220 |
| 2026-07-06 | ₹209.90 | ₹222.00 | ₹209.90 | ₹212.80 | 5,715 |
| 2026-07-03 | ₹205.05 | ₹210.05 | ₹200.00 | ₹203.00 | 2,058 |
| 2026-07-02 | ₹209.65 | ₹211.00 | ₹204.60 | ₹204.85 | 138 |
| 2026-07-01 | ₹212.95 | ₹212.95 | ₹206.10 | ₹209.65 | 723 |
| 2026-06-30 | ₹212.50 | ₹212.50 | ₹203.40 | ₹204.40 | 1,138 |
| 2026-06-29 | ₹211.80 | ₹213.90 | ₹204.75 | ₹212.55 | 1,845 |
| 2026-06-25 | ₹214.80 | ₹214.80 | ₹201.60 | ₹204.75 | 563 |
| 2026-06-24 | ₹213.50 | ₹218.50 | ₹211.50 | ₹212.65 | 2,042 |
| 2026-06-23 | ₹206.00 | ₹206.05 | ₹202.00 | ₹204.20 | 162 |
| 2026-06-22 | ₹207.00 | ₹217.50 | ₹204.45 | ₹207.10 | 723 |
| 2026-06-19 | ₹212.90 | ₹219.80 | ₹204.00 | ₹208.50 | 311 |
| 2026-06-18 | ₹207.00 | ₹207.00 | ₹207.00 | ₹207.00 | 14 |
| 2026-06-17 | ₹210.80 | ₹211.00 | ₹207.00 | ₹207.00 | 76 |
| 2026-06-16 | ₹204.80 | ₹210.50 | ₹204.25 | ₹210.40 | 1,263 |
| 2026-06-15 | ₹204.25 | ₹208.80 | ₹203.50 | ₹206.95 | 421 |
| 2026-06-12 | ₹214.95 | ₹214.95 | ₹202.00 | ₹204.05 | 1,171 |
| 2026-06-11 | ₹205.00 | ₹212.00 | ₹205.00 | ₹206.00 | 664 |
| 2026-06-10 | ₹205.20 | ₹210.95 | ₹205.10 | ₹205.40 | 719 |
| 2026-06-09 | ₹206.00 | ₹211.90 | ₹206.00 | ₹211.90 | 213 |
| 2026-06-08 | ₹205.05 | ₹205.90 | ₹205.05 | ₹205.90 | 115 |
| 2026-06-05 | ₹213.40 | ₹213.40 | ₹205.10 | ₹213.20 | 259 |
| 2026-06-04 | ₹205.20 | ₹215.00 | ₹205.20 | ₹214.25 | 1,240 |
| 2026-06-03 | ₹217.30 | ₹217.30 | ₹205.00 | ₹211.90 | 2,297 |
| 2026-06-02 | ₹216.00 | ₹216.90 | ₹205.00 | ₹209.45 | 215 |
| 2026-06-01 | ₹210.55 | ₹210.55 | ₹207.00 | ₹207.85 | 602 |
| 2026-05-29 | ₹218.00 | ₹220.00 | ₹210.50 | ₹210.55 | 752 |
| 2026-05-27 | ₹220.00 | ₹220.00 | ₹207.50 | ₹215.70 | 1,791 |
| 2026-05-26 | ₹208.00 | ₹211.95 | ₹207.00 | ₹211.15 | 523 |
| 2026-05-25 | ₹208.50 | ₹210.95 | ₹205.00 | ₹210.20 | 669 |
| 2026-05-22 | ₹207.90 | ₹209.90 | ₹203.00 | ₹203.75 | 858 |
| 2026-05-21 | ₹208.70 | ₹208.70 | ₹203.00 | ₹207.80 | 151 |
| 2026-05-20 | ₹208.75 | ₹209.50 | ₹202.60 | ₹208.70 | 425 |
| 2026-05-19 | ₹208.00 | ₹209.00 | ₹207.00 | ₹208.75 | 432 |
| 2026-05-18 | ₹204.80 | ₹205.00 | ₹199.15 | ₹204.90 | 1,761 |
| 2026-05-15 | ₹199.20 | ₹204.95 | ₹199.20 | ₹203.80 | 2,408 |
| 2026-05-14 | ₹203.90 | ₹205.00 | ₹198.85 | ₹201.15 | 1,774 |
| 2026-05-13 | ₹197.55 | ₹203.40 | ₹197.50 | ₹199.20 | 396 |
| 2026-05-12 | ₹209.20 | ₹209.20 | ₹190.00 | ₹197.50 | 2,417 |
| 2026-05-11 | ₹205.00 | ₹210.00 | ₹200.10 | ₹208.60 | 2,408 |
| 2026-05-08 | ₹206.25 | ₹210.00 | ₹205.05 | ₹205.55 | 981 |
| 2026-05-07 | ₹213.90 | ₹213.90 | ₹200.15 | ₹206.20 | 2,730 |
| 2026-05-06 | ₹206.05 | ₹214.00 | ₹204.00 | ₹211.35 | 1,396 |
| 2026-05-05 | ₹215.00 | ₹215.00 | ₹208.25 | ₹213.45 | 718 |
| 2026-05-04 | ₹205.50 | ₹213.00 | ₹204.25 | ₹212.00 | 2,140 |
| 2026-04-30 | ₹210.35 | ₹210.35 | ₹205.00 | ₹206.50 | 462 |
| 2026-04-29 | ₹204.50 | ₹215.00 | ₹204.50 | ₹210.35 | 2,475 |
| 2026-04-28 | ₹204.00 | ₹204.00 | ₹198.15 | ₹203.75 | 1,144 |
| 2026-04-27 | ₹202.95 | ₹203.00 | ₹201.95 | ₹203.00 | 1,535 |
| 2026-04-24 | ₹204.00 | ₹204.00 | ₹200.00 | ₹203.45 | 2,517 |
| 2026-04-23 | ₹204.00 | ₹206.00 | ₹201.00 | ₹202.95 | 1,049 |
| 2026-04-22 | ₹206.90 | ₹206.90 | ₹200.10 | ₹201.75 | 444 |
| 2026-04-21 | ₹203.00 | ₹205.00 | ₹200.25 | ₹202.00 | 619 |
| 2026-04-20 | ₹207.40 | ₹207.40 | ₹201.05 | ₹202.00 | 1,615 |
| 2026-04-17 | ₹208.45 | ₹209.00 | ₹201.80 | ₹207.95 | 1,430 |
| 2026-04-16 | ₹210.00 | ₹212.90 | ₹195.00 | ₹204.35 | 2,261 |
| 2026-04-15 | ₹203.00 | ₹210.00 | ₹199.00 | ₹210.00 | 864 |
| 2026-04-13 | ₹198.70 | ₹202.00 | ₹191.00 | ₹201.90 | 573 |
| 2026-04-10 | ₹200.00 | ₹205.00 | ₹198.00 | ₹203.05 | 1,901 |
| 2026-04-09 | ₹202.00 | ₹202.00 | ₹201.00 | ₹201.00 | 4 |
| 2026-04-08 | ₹198.00 | ₹204.90 | ₹198.00 | ₹204.00 | 130 |
| 2026-04-07 | ₹192.00 | ₹198.00 | ₹192.00 | ₹197.20 | 505 |
| 2026-04-06 | ₹194.00 | ₹194.00 | ₹188.25 | ₹194.00 | 58 |
| 2026-04-02 | ₹185.55 | ₹196.95 | ₹185.55 | ₹190.10 | 291 |
| 2026-04-01 | ₹181.20 | ₹197.00 | ₹181.20 | ₹196.00 | 410 |
| 2026-03-30 | ₹182.00 | ₹186.00 | ₹180.00 | ₹184.15 | 1,042 |
| 2026-03-27 | ₹187.00 | ₹194.00 | ₹182.70 | ₹184.55 | 1,971 |
| 2026-03-25 | ₹190.00 | ₹197.95 | ₹187.75 | ₹191.90 | 448 |
| 2026-03-24 | ₹185.50 | ₹194.95 | ₹183.00 | ₹189.45 | 1,505 |
| 2026-03-23 | ₹185.05 | ₹193.40 | ₹185.05 | ₹189.70 | 8,189 |
| 2026-03-20 | ₹193.70 | ₹195.05 | ₹189.90 | ₹190.00 | 634 |
| 2026-03-19 | ₹192.00 | ₹196.30 | ₹185.10 | ₹193.75 | 5,327 |
| 2026-03-18 | ₹202.00 | ₹202.95 | ₹192.50 | ₹193.25 | 1,587 |
| 2026-03-17 | ₹203.00 | ₹203.00 | ₹195.70 | ₹200.60 | 774 |
| 2026-03-16 | ₹187.00 | ₹206.90 | ₹187.00 | ₹203.00 | 793 |
| 2026-03-13 | ₹200.00 | ₹204.95 | ₹185.50 | ₹196.90 | 1,822 |
| 2026-03-12 | ₹200.00 | ₹202.50 | ₹200.00 | ₹200.25 | 128 |
| 2026-03-11 | ₹200.00 | ₹205.00 | ₹193.60 | ₹202.50 | 317 |
| 2026-03-10 | ₹197.95 | ₹202.75 | ₹190.05 | ₹200.80 | 336 |
| 2026-03-09 | ₹197.80 | ₹197.80 | ₹173.70 | ₹190.10 | 1,554 |
| 2026-03-06 | ₹203.00 | ₹204.95 | ₹196.00 | ₹196.85 | 2,041 |
| 2026-03-05 | ₹195.90 | ₹202.90 | ₹195.90 | ₹197.00 | 149 |
| 2026-03-04 | ₹195.00 | ₹203.00 | ₹187.30 | ₹195.85 | 1,186 |
| 2026-03-02 | ₹208.00 | ₹208.05 | ₹190.30 | ₹197.30 | 1,983 |
| 2026-02-27 | ₹209.35 | ₹212.90 | ₹209.30 | ₹209.30 | 131 |
| 2026-02-26 | ₹210.70 | ₹210.70 | ₹207.20 | ₹207.25 | 693 |
| 2026-02-25 | ₹208.95 | ₹214.95 | ₹207.05 | ₹210.70 | 216 |
| 2026-02-24 | ₹208.05 | ₹211.75 | ₹208.00 | ₹208.95 | 1,264 |
| 2026-02-23 | ₹210.30 | ₹217.50 | ₹205.05 | ₹211.75 | 995 |
| 2026-02-20 | ₹216.00 | ₹217.00 | ₹209.95 | ₹214.05 | 1,814 |
| 2026-02-19 | ₹218.00 | ₹218.90 | ₹211.00 | ₹217.00 | 58 |
| 2026-02-18 | ₹215.75 | ₹215.75 | ₹211.50 | ₹213.55 | 201 |
| 2026-02-17 | ₹210.00 | ₹217.00 | ₹208.95 | ₹215.75 | 724 |
| 2026-02-16 | ₹213.55 | ₹213.55 | ₹200.30 | ₹213.55 | 1,459 |
| 2026-02-13 | ₹209.90 | ₹216.00 | ₹206.90 | ₹213.55 | 1,304 |
| 2026-02-12 | ₹210.25 | ₹217.00 | ₹210.00 | ₹210.95 | 186 |
| 2026-02-11 | ₹216.55 | ₹216.60 | ₹206.00 | ₹210.10 | 2,951 |
| 2026-02-10 | ₹224.00 | ₹227.00 | ₹214.00 | ₹216.20 | 3,598 |
| 2026-02-09 | ₹215.25 | ₹244.90 | ₹211.10 | ₹221.05 | 5,854 |
| 2026-02-06 | ₹216.00 | ₹219.95 | ₹211.05 | ₹213.10 | 204 |
| 2026-02-05 | ₹218.35 | ₹220.55 | ₹206.05 | ₹216.00 | 1,983 |
| 2026-02-04 | ₹218.90 | ₹221.95 | ₹216.95 | ₹221.75 | 324 |
| 2026-02-03 | ₹224.00 | ₹224.00 | ₹218.10 | ₹218.90 | 283 |
| 2026-02-02 | ₹218.00 | ₹220.00 | ₹215.00 | ₹216.95 | 944 |
| 2026-02-01 | ₹223.95 | ₹223.95 | ₹217.00 | ₹218.00 | 651 |
| 2026-01-30 | ₹217.00 | ₹223.90 | ₹217.00 | ₹217.30 | 572 |
| 2026-01-29 | ₹220.00 | ₹224.00 | ₹218.10 | ₹218.65 | 282 |
| 2026-01-28 | ₹224.70 | ₹224.95 | ₹217.95 | ₹218.10 | 841 |
| 2026-01-27 | ₹228.95 | ₹228.95 | ₹216.00 | ₹224.70 | 308 |
| 2026-01-23 | ₹229.85 | ₹229.85 | ₹227.55 | ₹228.95 | 148 |
| 2026-01-22 | ₹225.10 | ₹229.85 | ₹220.15 | ₹227.55 | 307 |
| 2026-01-21 | ₹221.40 | ₹224.00 | ₹217.35 | ₹223.80 | 150 |
| 2026-01-20 | ₹221.35 | ₹225.00 | ₹220.90 | ₹221.40 | 857 |
| 2026-01-19 | ₹228.40 | ₹228.40 | ₹222.00 | ₹228.40 | 30 |
| 2026-01-16 | ₹224.10 | ₹232.85 | ₹224.10 | ₹228.40 | 834 |
| 2026-01-14 | ₹225.00 | ₹227.30 | ₹223.30 | ₹227.30 | 58 |
| 2026-01-13 | ₹230.00 | ₹231.90 | ₹225.00 | ₹231.65 | 138 |
| 2026-01-12 | ₹225.80 | ₹229.90 | ₹220.15 | ₹228.80 | 941 |
| 2026-01-09 | ₹229.00 | ₹229.00 | ₹223.30 | ₹225.80 | 1,593 |
| 2026-01-08 | ₹234.90 | ₹236.95 | ₹224.00 | ₹226.90 | 2,257 |
| 2026-01-07 | ₹235.00 | ₹235.00 | ₹233.00 | ₹234.90 | 70 |
| 2026-01-06 | ₹230.35 | ₹238.00 | ₹230.35 | ₹235.00 | 494 |
| 2026-01-05 | ₹235.00 | ₹240.50 | ₹233.00 | ₹236.25 | 442 |
| 2026-01-02 | ₹240.00 | ₹240.00 | ₹238.30 | ₹239.45 | 854 |
| 2026-01-01 | ₹242.00 | ₹242.00 | ₹240.00 | ₹240.00 | 757 |
Bambino Agro Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
BAMBINO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.60%
₹240.00 → ₹207.35
Year to Date
Price Volatility
5.12%
Low Volatility
Year to Date
Average Daily Volume
1,183
Year to Date Average
BSE Exchange
Bambino Agro Industries Share Price History – Frequently Asked Questions
Common questions about BAMBINO historical data and records. For live price, key ratios and fundamentals, see Bambino Agro Industries share price today.
What is the all-time high share price of Bambino Agro Industries (BAMBINO)?
The all-time high share price of Bambino Agro Industries was ₹470.0 recorded on December 11, 2023 on the BSE exchange.
What is the all-time low share price of Bambino Agro Industries (BAMBINO)?
The all-time low share price of Bambino Agro Industries was ₹10.85 recorded on November 11, 2008 on the BSE exchange.
How can I download BAMBINO historical share price data?
You can download Bambino Agro Industries 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 BAMBINO shares?
The highest trading volume day for Bambino Agro Industries was 346,746 shares traded on April 21, 2010 on the BSE exchange, with share price at ₹51.35.