Brady & Morris Engineering Company Limited (BOM:505690)
India
· Delayed Price · Currency is INR 730.50
-28.95 (-3.81%)
At close: Mar 9, 2026
BOM:505690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 711.00 | 740.00 | 701.10 | 730.50 | 730.50 | -3.81% | 334 |
| Mar 6, 2026 | 798.00 | 798.00 | 755.00 | 759.45 | 759.45 | -4.75% | 359 |
| Mar 5, 2026 | 765.45 | 798.90 | 750.00 | 797.30 | 797.30 | 3.12% | 151 |
| Mar 4, 2026 | 795.00 | 795.00 | 754.05 | 773.20 | 773.20 | -3.54% | 205 |
| Mar 2, 2026 | 808.35 | 820.00 | 777.00 | 801.60 | 801.60 | -5.26% | 157 |
| Feb 27, 2026 | 825.00 | 848.65 | 825.00 | 846.10 | 846.10 | 1.08% | 37 |
| Feb 26, 2026 | 809.00 | 838.35 | 809.00 | 837.10 | 837.10 | 0.95% | 193 |
| Feb 25, 2026 | 828.30 | 856.00 | 828.30 | 829.20 | 829.20 | 0.11% | 179 |
| Feb 24, 2026 | 847.05 | 847.05 | 825.00 | 828.30 | 828.30 | -2.09% | 570 |
| Feb 23, 2026 | 848.65 | 868.35 | 844.10 | 846.00 | 846.00 | -1.10% | 145 |
| Feb 20, 2026 | 838.00 | 867.70 | 817.05 | 855.40 | 855.40 | -2.00% | 198 |
| Feb 19, 2026 | 851.00 | 874.00 | 828.00 | 872.90 | 872.90 | 0.68% | 139 |
| Feb 18, 2026 | 840.10 | 867.85 | 837.50 | 867.00 | 867.00 | 3.61% | 122 |
| Feb 17, 2026 | 810.00 | 840.00 | 810.00 | 836.80 | 836.80 | 1.03% | 57 |
| Feb 16, 2026 | 898.00 | 898.00 | 800.00 | 828.30 | 828.30 | -2.55% | 439 |
| Feb 13, 2026 | 856.00 | 856.00 | 812.00 | 849.95 | 849.95 | -0.59% | 145 |
| Feb 12, 2026 | 856.00 | 856.00 | 828.55 | 855.00 | 855.00 | -0.12% | 26 |
| Feb 11, 2026 | 883.20 | 883.20 | 845.60 | 856.05 | 856.05 | -3.08% | 117 |
| Feb 10, 2026 | 873.00 | 883.85 | 873.00 | 883.25 | 883.25 | 1.80% | 539 |
| Feb 9, 2026 | 815.00 | 873.50 | 815.00 | 867.60 | 867.60 | 6.99% | 195 |
| Feb 6, 2026 | 878.00 | 878.00 | 809.00 | 810.90 | 810.90 | -6.29% | 86 |
| Feb 5, 2026 | 850.00 | 878.65 | 850.00 | 865.35 | 865.35 | 1.21% | 39 |
| Feb 4, 2026 | 870.65 | 879.45 | 832.00 | 855.00 | 855.00 | -2.78% | 158 |
| Feb 3, 2026 | 873.15 | 895.00 | 850.00 | 879.45 | 879.45 | 0.72% | 85 |
| Feb 2, 2026 | 859.00 | 873.30 | 842.80 | 873.15 | 873.15 | 4.19% | 85 |
| Feb 1, 2026 | 834.45 | 838.00 | 834.45 | 838.00 | 838.00 | -0.07% | 22 |
| Jan 30, 2026 | 840.00 | 842.50 | 818.10 | 838.60 | 838.60 | 0.03% | 87 |
| Jan 29, 2026 | 898.00 | 898.00 | 831.00 | 838.35 | 838.35 | -1.14% | 303 |
| Jan 28, 2026 | 701.00 | 869.00 | 701.00 | 848.05 | 848.05 | 17.00% | 407 |
| Jan 27, 2026 | 737.00 | 799.00 | 716.00 | 724.85 | 724.85 | -2.61% | 172 |
| Jan 23, 2026 | 780.00 | 780.00 | 737.00 | 744.30 | 744.30 | -3.86% | 411 |
| Jan 22, 2026 | 767.20 | 805.00 | 767.20 | 774.20 | 774.20 | 0.56% | 230 |
| Jan 21, 2026 | 762.60 | 818.00 | 762.60 | 769.90 | 769.90 | -6.34% | 547 |
| Jan 20, 2026 | 833.00 | 833.00 | 821.00 | 822.05 | 822.05 | -1.20% | 92 |
| Jan 19, 2026 | 852.00 | 852.00 | 832.00 | 832.00 | 832.00 | -4.81% | 41 |
| Jan 16, 2026 | 832.15 | 879.90 | 832.00 | 874.05 | 874.05 | 2.70% | 64 |
| Jan 14, 2026 | 880.00 | 880.00 | 836.20 | 851.05 | 851.05 | 2.37% | 140 |
| Jan 13, 2026 | 860.00 | 860.00 | 831.00 | 831.35 | 831.35 | -3.33% | 141 |
| Jan 12, 2026 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | -2.16% | 139 |
| Jan 9, 2026 | 883.95 | 883.95 | 855.00 | 879.00 | 879.00 | -0.56% | 79 |
| Jan 8, 2026 | 888.00 | 888.00 | 865.00 | 883.95 | 883.95 | 2.75% | 281 |
| Jan 7, 2026 | 904.00 | 904.00 | 852.00 | 860.30 | 860.30 | -2.27% | 1,102 |
| Jan 6, 2026 | 895.50 | 909.90 | 860.00 | 880.25 | 880.25 | -2.19% | 503 |
| Jan 5, 2026 | 881.00 | 906.00 | 880.00 | 900.00 | 900.00 | 2.42% | 368 |
| Jan 2, 2026 | 900.00 | 900.00 | 860.00 | 878.75 | 878.75 | -0.42% | 444 |
| Jan 1, 2026 | 900.00 | 900.00 | 882.00 | 882.45 | 882.45 | -0.62% | 130 |
| Dec 31, 2025 | 921.90 | 921.90 | 886.10 | 888.00 | 888.00 | -1.59% | 158 |
| Dec 30, 2025 | 916.00 | 916.00 | 890.05 | 902.35 | 902.35 | -0.84% | 151 |
| Dec 29, 2025 | 890.10 | 915.00 | 885.00 | 910.00 | 910.00 | 2.24% | 367 |
| Dec 26, 2025 | 901.10 | 910.00 | 885.00 | 890.10 | 890.10 | -1.22% | 203 |
| Dec 24, 2025 | 919.40 | 927.85 | 901.00 | 901.05 | 901.05 | -2.00% | 464 |
| Dec 23, 2025 | 1,040.00 | 1,040.00 | 890.05 | 919.40 | 919.40 | 5.98% | 561 |
| Dec 22, 2025 | 904.00 | 904.00 | 840.10 | 867.55 | 867.55 | 0.49% | 455 |
| Dec 19, 2025 | 865.00 | 865.00 | 816.00 | 863.35 | 863.35 | -0.99% | 91 |
| Dec 18, 2025 | 850.70 | 872.00 | 837.00 | 872.00 | 872.00 | 2.50% | 784 |
| Dec 17, 2025 | 870.00 | 893.55 | 850.00 | 850.70 | 850.70 | -3.16% | 339 |
| Dec 16, 2025 | 880.00 | 908.00 | 862.00 | 878.50 | 878.50 | 0.40% | 193 |
| Dec 15, 2025 | 863.00 | 888.00 | 860.00 | 875.00 | 875.00 | 1.37% | 55 |
| Dec 12, 2025 | 867.00 | 868.00 | 833.00 | 863.15 | 863.15 | -0.40% | 278 |
| Dec 11, 2025 | 870.00 | 899.95 | 819.10 | 866.60 | 866.60 | -0.12% | 479 |
| Dec 10, 2025 | 895.00 | 895.00 | 840.00 | 867.65 | 867.65 | -3.06% | 67 |
| Dec 9, 2025 | 899.05 | 899.05 | 811.00 | 895.00 | 895.00 | -0.45% | 206 |
| Dec 8, 2025 | 945.95 | 945.95 | 881.55 | 899.05 | 899.05 | -4.96% | 136 |
| Dec 5, 2025 | 926.00 | 949.55 | 926.00 | 946.00 | 946.00 | 2.03% | 42 |
| Dec 4, 2025 | 929.95 | 940.00 | 919.00 | 927.15 | 927.15 | -1.04% | 54 |
| Dec 3, 2025 | 913.75 | 940.00 | 890.00 | 936.90 | 936.90 | 2.53% | 299 |
| Dec 2, 2025 | 904.05 | 917.30 | 904.00 | 913.75 | 913.75 | -0.39% | 11 |
| Dec 1, 2025 | 951.00 | 951.00 | 881.55 | 917.35 | 917.35 | -1.57% | 360 |
| Nov 28, 2025 | 932.00 | 932.00 | 910.00 | 931.95 | 931.95 | 2.18% | 71 |
| Nov 27, 2025 | 883.30 | 938.00 | 881.00 | 912.05 | 912.05 | -1.53% | 667 |
| Nov 26, 2025 | 937.00 | 961.55 | 886.05 | 926.25 | 926.25 | 1.09% | 515 |
| Nov 25, 2025 | 871.05 | 939.95 | 853.00 | 916.30 | 916.30 | 4.02% | 401 |
| Nov 24, 2025 | 908.15 | 914.35 | 878.00 | 880.85 | 880.85 | -3.15% | 289 |
| Nov 21, 2025 | 940.65 | 941.00 | 880.00 | 909.50 | 909.50 | -1.26% | 694 |
| Nov 20, 2025 | 886.60 | 938.00 | 886.60 | 921.15 | 921.15 | 1.10% | 749 |
| Nov 19, 2025 | 937.35 | 937.35 | 901.00 | 911.15 | 911.15 | -3.17% | 274 |
| Nov 18, 2025 | 866.00 | 981.00 | 866.00 | 940.95 | 940.95 | 4.73% | 1,250 |
| Nov 17, 2025 | 937.65 | 960.00 | 879.00 | 898.45 | 898.45 | -4.77% | 913 |
| Nov 14, 2025 | 1,000.00 | 1,000.00 | 933.00 | 943.45 | 943.45 | -5.86% | 1,248 |
| Nov 13, 2025 | 1,070.00 | 1,074.00 | 967.15 | 1,002.15 | 1,002.15 | -6.74% | 1,086 |
| Nov 12, 2025 | 1,038.20 | 1,080.00 | 1,035.00 | 1,074.60 | 1,074.60 | 3.51% | 149 |
| Nov 11, 2025 | 1,095.45 | 1,095.45 | 1,017.30 | 1,038.20 | 1,038.20 | -4.75% | 260 |
| Nov 10, 2025 | 1,179.00 | 1,179.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.94% | 147 |
| Nov 7, 2025 | 1,094.50 | 1,100.00 | 1,066.00 | 1,079.80 | 1,079.80 | -1.84% | 320 |
| Nov 6, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.46% | 119 |
| Nov 4, 2025 | 1,129.00 | 1,130.00 | 1,061.10 | 1,127.75 | 1,127.75 | -0.20% | 53 |
| Nov 3, 2025 | 1,239.00 | 1,239.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.29% | 91 |
| Oct 31, 2025 | 1,111.00 | 1,145.00 | 1,111.00 | 1,126.75 | 1,126.75 | -0.92% | 215 |
| Oct 30, 2025 | 1,113.75 | 1,140.00 | 1,113.00 | 1,137.20 | 1,137.20 | 1.16% | 123 |
| Oct 29, 2025 | 1,135.00 | 1,135.00 | 1,124.00 | 1,124.15 | 1,124.15 | -2.18% | 54 |
| Oct 28, 2025 | 1,134.00 | 1,155.35 | 1,101.00 | 1,149.25 | 1,149.25 | 1.26% | 149 |
| Oct 27, 2025 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 1,135.00 | 1.34% | 128 |
| Oct 24, 2025 | 1,130.00 | 1,131.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.64% | 85 |
| Oct 23, 2025 | 1,111.00 | 1,130.00 | 1,073.40 | 1,127.20 | 1,127.20 | 2.18% | 233 |
| Oct 21, 2025 | 1,090.50 | 1,150.00 | 1,061.00 | 1,103.10 | 1,103.10 | 1.16% | 230 |
| Oct 20, 2025 | 1,145.05 | 1,145.05 | 1,051.05 | 1,090.50 | 1,090.50 | 2.52% | 942 |
| Oct 17, 2025 | 1,089.00 | 1,089.00 | 1,006.75 | 1,063.70 | 1,063.70 | -2.24% | 696 |
| Oct 16, 2025 | 1,162.75 | 1,162.75 | 1,054.30 | 1,088.10 | 1,088.10 | -5.96% | 1,351 |
| Oct 15, 2025 | 1,129.00 | 1,163.00 | 1,129.00 | 1,157.00 | 1,157.00 | 2.08% | 228 |
| Oct 14, 2025 | 1,165.75 | 1,168.00 | 1,076.30 | 1,133.40 | 1,133.40 | -2.78% | 897 |