Bombay Cycle & Motor Agency Limited (BOM:501430)
India
· Delayed Price · Currency is INR 1,775.20
-55.20 (-3.02%)
At close: Apr 28, 2026
BOM:501430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,799.00 | 1,799.00 | 1,775.20 | 1,775.20 | 1,775.20 | -3.02% | 159 |
| Apr 27, 2026 | 1,783.25 | 1,836.00 | 1,750.10 | 1,830.40 | 1,830.40 | 3.12% | 195 |
| Apr 24, 2026 | 1,800.00 | 1,800.00 | 1,775.10 | 1,775.10 | 1,775.10 | -1.40% | 11 |
| Apr 23, 2026 | 1,895.45 | 1,895.45 | 1,800.00 | 1,800.30 | 1,800.30 | -1.87% | 83 |
| Apr 22, 2026 | 1,849.45 | 1,875.00 | 1,800.50 | 1,834.65 | 1,834.65 | 2.53% | 191 |
| Apr 21, 2026 | 1,725.00 | 1,827.00 | 1,725.00 | 1,789.30 | 1,789.30 | 2.77% | 153 |
| Apr 20, 2026 | 1,741.00 | 1,773.95 | 1,700.10 | 1,741.05 | 1,741.05 | 0.46% | 55 |
| Apr 17, 2026 | 1,735.25 | 1,741.30 | 1,670.00 | 1,733.00 | 1,733.00 | 4.50% | 87 |
| Apr 16, 2026 | 1,679.90 | 1,710.00 | 1,652.10 | 1,658.40 | 1,658.40 | -1.29% | 57 |
| Apr 15, 2026 | 1,679.90 | 1,680.00 | 1,632.10 | 1,680.00 | 1,680.00 | 3.06% | 51 |
| Apr 10, 2026 | 1,684.90 | 1,684.90 | 1,630.05 | 1,630.05 | 1,630.05 | -3.26% | 14 |
| Apr 8, 2026 | 1,600.10 | 1,699.80 | 1,600.10 | 1,684.90 | 1,684.90 | 3.37% | 54 |
| Apr 7, 2026 | 1,630.00 | 1,640.05 | 1,630.00 | 1,630.00 | 1,630.00 | 1.26% | 30 |
| Apr 6, 2026 | 1,604.10 | 1,640.00 | 1,604.10 | 1,609.75 | 1,609.75 | -1.41% | 27 |
| Apr 2, 2026 | 1,650.00 | 1,650.00 | 1,621.00 | 1,632.70 | 1,632.70 | -1.05% | 76 |
| Apr 1, 2026 | 1,633.05 | 1,652.00 | 1,631.00 | 1,650.00 | 1,650.00 | -1.49% | 68 |
| Mar 30, 2026 | 1,600.10 | 1,674.90 | 1,600.10 | 1,674.90 | 1,674.90 | 2.76% | 3 |
| Mar 27, 2026 | 1,650.20 | 1,651.00 | 1,625.00 | 1,629.90 | 1,629.90 | -0.02% | 316 |
| Mar 25, 2026 | 1,640.00 | 1,641.05 | 1,630.00 | 1,630.20 | 1,630.20 | 0.01% | 30 |
| Mar 24, 2026 | 1,662.70 | 1,662.70 | 1,630.00 | 1,630.00 | 1,630.00 | -1.97% | 27 |
| Mar 23, 2026 | 1,640.00 | 1,662.70 | 1,630.00 | 1,662.70 | 1,662.70 | -0.02% | 34 |
| Mar 20, 2026 | 1,690.00 | 1,697.70 | 1,630.00 | 1,663.00 | 1,663.00 | 1.31% | 15 |
| Mar 18, 2026 | 1,641.55 | 1,641.55 | 1,641.55 | 1,641.55 | 1,641.55 | 0.34% | 2 |
| Mar 17, 2026 | 1,695.00 | 1,695.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.49% | 21 |
| Mar 16, 2026 | 1,630.80 | 1,630.80 | 1,626.15 | 1,628.00 | 1,628.00 | 0.16% | 12 |
| Mar 13, 2026 | 1,699.90 | 1,699.90 | 1,625.40 | 1,625.40 | 1,625.40 | -0.59% | 4 |
| Mar 12, 2026 | 1,635.10 | 1,635.10 | 1,635.10 | 1,635.10 | 1,635.10 | 0.49% | 5 |
| Mar 11, 2026 | 1,627.05 | 1,627.05 | 1,627.05 | 1,627.05 | 1,627.05 | -4.29% | 2 |
| Mar 10, 2026 | 1,650.00 | 1,724.90 | 1,625.35 | 1,699.90 | 1,699.90 | -0.41% | 53 |
| Mar 9, 2026 | 1,706.95 | 1,706.95 | 1,706.95 | 1,706.95 | 1,706.95 | -0.81% | 2 |
| Mar 6, 2026 | 1,700.00 | 1,720.90 | 1,700.00 | 1,720.90 | 1,720.90 | 1.24% | 3 |
| Mar 5, 2026 | 1,674.90 | 1,699.90 | 1,674.90 | 1,699.90 | 1,699.90 | 1.49% | 31 |
| Mar 4, 2026 | 1,685.10 | 1,685.10 | 1,625.35 | 1,674.95 | 1,674.95 | -1.04% | 35 |
| Mar 2, 2026 | 1,700.00 | 1,719.90 | 1,685.05 | 1,692.55 | 1,692.55 | -1.42% | 91 |
| Feb 27, 2026 | 1,710.05 | 1,717.00 | 1,710.05 | 1,717.00 | 1,717.00 | -2.84% | 4 |
| Feb 26, 2026 | 1,710.10 | 1,768.95 | 1,710.10 | 1,767.20 | 1,767.20 | -0.16% | 113 |
| Feb 25, 2026 | 1,773.40 | 1,773.40 | 1,770.10 | 1,770.10 | 1,770.10 | 1.15% | 6 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.17% | 1 |
| Feb 23, 2026 | 1,766.10 | 1,766.10 | 1,725.00 | 1,747.00 | 1,747.00 | 0.63% | 73 |
| Feb 20, 2026 | 1,741.00 | 1,771.95 | 1,736.10 | 1,736.10 | 1,736.10 | -0.28% | 29 |
| Feb 19, 2026 | 1,772.95 | 1,773.60 | 1,730.05 | 1,741.00 | 1,741.00 | -1.89% | 55 |
| Feb 18, 2026 | 1,770.00 | 1,775.00 | 1,726.00 | 1,774.60 | 1,774.60 | 1.99% | 56 |
| Feb 17, 2026 | 1,764.00 | 1,764.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.33% | 24 |
| Feb 16, 2026 | 1,725.10 | 1,766.00 | 1,725.10 | 1,763.40 | 1,763.40 | -2.02% | 188 |
| Feb 13, 2026 | 1,750.00 | 1,799.80 | 1,727.10 | 1,799.80 | 1,799.80 | 1.68% | 65 |
| Feb 12, 2026 | 1,760.75 | 1,818.25 | 1,760.65 | 1,770.00 | 1,770.00 | -3.01% | 107 |
| Feb 11, 2026 | 1,784.40 | 1,824.90 | 1,759.05 | 1,824.90 | 1,824.90 | 2.84% | 186 |
| Feb 10, 2026 | 1,770.00 | 1,783.95 | 1,770.00 | 1,774.50 | 1,774.50 | 0.05% | 15 |
| Feb 9, 2026 | 1,808.00 | 1,808.00 | 1,760.00 | 1,773.55 | 1,773.55 | 2.81% | 226 |
| Feb 6, 2026 | 1,725.00 | 1,750.00 | 1,700.25 | 1,725.00 | 1,725.00 | - | 19 |
| Feb 5, 2026 | 1,725.00 | 1,749.45 | 1,725.00 | 1,725.00 | 1,725.00 | 0.23% | 17 |
| Feb 4, 2026 | 1,720.90 | 1,721.00 | 1,720.90 | 1,721.00 | 1,721.00 | 3.67% | 35 |
| Feb 3, 2026 | 1,652.10 | 1,660.00 | 1,652.10 | 1,660.00 | 1,660.00 | -0.36% | 3 |
| Feb 2, 2026 | 1,684.00 | 1,684.00 | 1,665.10 | 1,666.05 | 1,666.05 | -2.57% | 20 |
| Feb 1, 2026 | 1,695.60 | 1,710.00 | 1,695.60 | 1,710.00 | 1,710.00 | 0.23% | 11 |
| Jan 30, 2026 | 1,721.00 | 1,724.80 | 1,700.00 | 1,706.15 | 1,706.15 | -0.88% | 9 |
| Jan 28, 2026 | 1,699.90 | 1,724.90 | 1,665.10 | 1,721.35 | 1,721.35 | 4.41% | 47 |
| Jan 27, 2026 | 1,660.00 | 1,660.00 | 1,648.65 | 1,648.70 | 1,648.70 | -0.68% | 30 |
| Jan 23, 2026 | 1,714.60 | 1,714.60 | 1,660.00 | 1,660.00 | 1,660.00 | -3.46% | 22 |
| Jan 22, 2026 | 1,724.80 | 1,724.80 | 1,675.10 | 1,719.45 | 1,719.45 | 4.03% | 12 |
| Jan 21, 2026 | 1,675.35 | 1,676.15 | 1,650.90 | 1,652.80 | 1,652.80 | -1.33% | 62 |
| Jan 20, 2026 | 1,774.90 | 1,774.90 | 1,675.10 | 1,675.10 | 1,675.10 | -1.57% | 76 |
| Jan 19, 2026 | 1,750.00 | 1,750.00 | 1,701.10 | 1,701.85 | 1,701.85 | -2.81% | 31 |
| Jan 16, 2026 | 1,763.95 | 1,763.95 | 1,707.10 | 1,751.00 | 1,751.00 | -0.79% | 6 |
| Jan 14, 2026 | 1,764.90 | 1,764.90 | 1,764.90 | 1,764.90 | 1,764.90 | 3.76% | 1 |
| Jan 13, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.04% | 10 |
| Jan 12, 2026 | 1,700.20 | 1,700.25 | 1,700.20 | 1,700.25 | 1,700.25 | -2.92% | 8 |
| Jan 9, 2026 | 1,799.80 | 1,799.80 | 1,735.00 | 1,751.40 | 1,751.40 | 2.96% | 120 |
| Jan 8, 2026 | 1,799.85 | 1,799.85 | 1,701.10 | 1,701.10 | 1,701.10 | -5.49% | 27 |
| Jan 7, 2026 | 1,799.90 | 1,799.90 | 1,799.85 | 1,799.85 | 1,799.85 | 3.98% | 3 |
| Jan 6, 2026 | 1,799.85 | 1,799.85 | 1,731.00 | 1,731.00 | 1,731.00 | -3.83% | 42 |
| Jan 5, 2026 | 1,760.00 | 1,799.90 | 1,725.45 | 1,799.90 | 1,799.90 | 1.12% | 12 |
| Jan 2, 2026 | 1,764.70 | 1,780.00 | 1,764.70 | 1,780.00 | 1,780.00 | 0.87% | 6 |
| Jan 1, 2026 | 1,799.90 | 1,799.90 | 1,760.00 | 1,764.70 | 1,764.70 | 1.09% | 18 |
| Dec 30, 2025 | 1,718.90 | 1,750.00 | 1,675.35 | 1,745.65 | 1,745.65 | 1.55% | 256 |
| Dec 29, 2025 | 1,724.65 | 1,724.65 | 1,719.00 | 1,719.00 | 1,719.00 | -0.34% | 4 |
| Dec 26, 2025 | 1,655.30 | 1,724.90 | 1,655.30 | 1,724.90 | 1,724.90 | 1.76% | 25 |
| Dec 24, 2025 | 1,724.90 | 1,724.90 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 32 |
| Dec 23, 2025 | 1,695.00 | 1,700.00 | 1,652.70 | 1,700.00 | 1,700.00 | 0.29% | 71 |
| Dec 22, 2025 | 1,700.00 | 1,700.00 | 1,652.70 | 1,695.00 | 1,695.00 | - | 33 |
| Dec 18, 2025 | 1,650.10 | 1,695.00 | 1,650.10 | 1,695.00 | 1,695.00 | 0.92% | 26 |
| Dec 16, 2025 | 1,650.80 | 1,681.00 | 1,650.00 | 1,679.60 | 1,679.60 | -2.63% | 127 |
| Dec 11, 2025 | 1,700.00 | 1,724.90 | 1,652.00 | 1,724.90 | 1,724.90 | 0.05% | 123 |
| Dec 10, 2025 | 1,700.00 | 1,724.00 | 1,700.00 | 1,724.00 | 1,724.00 | -0.05% | 7 |
| Dec 9, 2025 | 1,724.00 | 1,724.80 | 1,724.00 | 1,724.80 | 1,724.80 | -0.24% | 5 |
| Dec 8, 2025 | 1,708.50 | 1,728.90 | 1,650.00 | 1,728.90 | 1,728.90 | 1.70% | 110 |
| Dec 5, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.82% | 2 |
| Dec 4, 2025 | 1,690.00 | 1,690.00 | 1,686.05 | 1,686.25 | 1,686.25 | 0.01% | 21 |
| Dec 3, 2025 | 1,685.10 | 1,689.30 | 1,685.10 | 1,686.10 | 1,686.10 | 0.06% | 14 |
| Dec 2, 2025 | 1,685.05 | 1,685.10 | 1,685.05 | 1,685.10 | 1,685.10 | -1.78% | 30 |
| Dec 1, 2025 | 1,779.45 | 1,779.45 | 1,682.00 | 1,715.65 | 1,715.65 | 0.92% | 75 |
| Nov 28, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.30% | 1 |
| Nov 27, 2025 | 1,700.10 | 1,749.65 | 1,700.10 | 1,705.05 | 1,705.05 | 0.30% | 3 |
| Nov 26, 2025 | 1,749.95 | 1,749.95 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 12 |
| Nov 25, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 44 |
| Nov 24, 2025 | 1,725.00 | 1,725.00 | 1,709.00 | 1,715.00 | 1,715.00 | -4.66% | 93 |
| Nov 21, 2025 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | -0.33% | 1 |
| Nov 20, 2025 | 1,804.85 | 1,804.90 | 1,804.85 | 1,804.90 | 1,804.90 | 0.27% | 12 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.06% | 6 |
| Nov 17, 2025 | 1,829.00 | 1,829.00 | 1,799.90 | 1,801.15 | 1,801.15 | 2.86% | 23 |