Brady & Morris Engineering Company Limited (BOM:505690)
India
· Delayed Price · Currency is INR 899.25
-8.85 (-0.97%)
At close: Apr 28, 2026
BOM:505690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 948.65 | 948.65 | 880.20 | 899.25 | 899.25 | -0.97% | 209 |
| Apr 27, 2026 | 987.95 | 987.95 | 888.00 | 908.10 | 908.10 | -1.94% | 350 |
| Apr 24, 2026 | 822.00 | 989.00 | 816.20 | 926.10 | 926.10 | 12.06% | 1,624 |
| Apr 23, 2026 | 830.00 | 838.30 | 794.00 | 826.40 | 826.40 | -0.43% | 261 |
| Apr 22, 2026 | 830.00 | 836.00 | 775.00 | 830.00 | 830.00 | 1.68% | 243 |
| Apr 21, 2026 | 823.90 | 828.00 | 806.15 | 816.25 | 816.25 | -1.42% | 65 |
| Apr 20, 2026 | 849.00 | 849.00 | 811.10 | 828.00 | 828.00 | -0.05% | 205 |
| Apr 17, 2026 | 848.40 | 875.00 | 820.15 | 828.40 | 828.40 | -1.09% | 175 |
| Apr 16, 2026 | 878.00 | 924.00 | 832.00 | 837.50 | 837.50 | 0.07% | 827 |
| Apr 15, 2026 | 855.90 | 855.90 | 814.95 | 836.90 | 836.90 | 4.89% | 412 |
| Apr 13, 2026 | 794.00 | 798.90 | 781.10 | 797.90 | 797.90 | -0.19% | 123 |
| Apr 10, 2026 | 820.00 | 837.00 | 750.00 | 799.40 | 799.40 | -1.65% | 500 |
| Apr 9, 2026 | 780.00 | 815.90 | 780.00 | 812.85 | 812.85 | 3.06% | 339 |
| Apr 8, 2026 | 780.00 | 821.00 | 751.85 | 788.70 | 788.70 | 2.43% | 285 |
| Apr 7, 2026 | 750.00 | 770.00 | 750.00 | 770.00 | 770.00 | 2.67% | 30 |
| Apr 6, 2026 | 763.15 | 763.15 | 750.00 | 750.00 | 750.00 | -1.24% | 90 |
| Apr 2, 2026 | 734.05 | 759.40 | 734.05 | 759.40 | 759.40 | -0.98% | 196 |
| Apr 1, 2026 | 700.00 | 769.00 | 700.00 | 766.90 | 766.90 | 8.45% | 216 |
| Mar 30, 2026 | 711.00 | 745.00 | 685.00 | 707.15 | 707.15 | -6.65% | 485 |
| Mar 27, 2026 | 879.00 | 879.00 | 742.20 | 757.50 | 757.50 | -7.81% | 472 |
| Mar 25, 2026 | 795.00 | 829.00 | 795.00 | 821.70 | 821.70 | 3.36% | 386 |
| Mar 24, 2026 | 795.00 | 812.50 | 770.50 | 795.00 | 795.00 | - | 154 |
| Mar 23, 2026 | 825.00 | 825.00 | 770.00 | 795.00 | 795.00 | 2.19% | 222 |
| Mar 20, 2026 | 728.00 | 800.00 | 727.55 | 778.00 | 778.00 | 6.93% | 105 |
| Mar 19, 2026 | 740.00 | 770.00 | 726.20 | 727.55 | 727.55 | -3.50% | 252 |
| Mar 18, 2026 | 772.80 | 774.00 | 730.00 | 753.90 | 753.90 | -2.45% | 153 |
| Mar 17, 2026 | 736.00 | 777.00 | 736.00 | 772.80 | 772.80 | 8.90% | 283 |
| Mar 16, 2026 | 735.00 | 745.00 | 709.00 | 709.65 | 709.65 | -3.45% | 38 |
| Mar 13, 2026 | 720.00 | 741.35 | 720.00 | 735.00 | 735.00 | 2.08% | 88 |
| Mar 12, 2026 | 720.05 | 738.50 | 710.00 | 720.00 | 720.00 | -1.07% | 378 |
| Mar 11, 2026 | 753.55 | 768.00 | 700.00 | 727.80 | 727.80 | 0.34% | 359 |
| Mar 10, 2026 | 749.00 | 777.00 | 725.00 | 725.30 | 725.30 | -0.71% | 475 |
| 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 |