Bloom Industries Limited (BOM:513422)
India
· Delayed Price · Currency is INR 30.01
-1.14 (-3.66%)
At close: Mar 9, 2026
Bloom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.30 | 31.30 | 30.01 | 30.01 | 30.01 | -3.66% | 301 |
| Mar 6, 2026 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | -4.15% | 103 |
| Mar 5, 2026 | 31.50 | 32.50 | 31.50 | 32.50 | 32.50 | 6.56% | 101 |
| Mar 4, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | -6.15% | 583 |
| Mar 2, 2026 | 32.50 | 34.00 | 32.50 | 32.50 | 32.50 | -4.41% | 1,516 |
| Feb 27, 2026 | 33.98 | 34.14 | 32.80 | 34.00 | 34.00 | 0.06% | 802 |
| Feb 26, 2026 | 35.50 | 35.50 | 32.38 | 33.98 | 33.98 | -1.51% | 213 |
| Feb 25, 2026 | 36.30 | 36.30 | 34.25 | 34.50 | 34.50 | -2.27% | 136 |
| Feb 24, 2026 | 36.00 | 36.00 | 34.99 | 35.30 | 35.30 | 0.86% | 63 |
| Feb 23, 2026 | 34.17 | 35.00 | 30.61 | 35.00 | 35.00 | 2.94% | 614 |
| Feb 19, 2026 | 34.17 | 34.17 | 33.99 | 34.00 | 34.00 | - | 303 |
| Feb 18, 2026 | 33.00 | 34.00 | 32.01 | 34.00 | 34.00 | 6.22% | 157 |
| Feb 16, 2026 | 35.70 | 35.70 | 31.51 | 32.01 | 32.01 | -8.54% | 230 |
| Feb 13, 2026 | 34.17 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 42 |
| Feb 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 100 |
| Feb 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.96% | 10 |
| Feb 10, 2026 | 35.26 | 35.26 | 35.09 | 35.09 | 35.09 | - | 45 |
| Feb 9, 2026 | 35.62 | 35.62 | 35.09 | 35.09 | 35.09 | 0.49% | 42 |
| Feb 6, 2026 | 34.92 | 37.50 | 34.92 | 34.92 | 34.92 | 0.49% | 14 |
| Feb 5, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.57% | 20 |
| Feb 4, 2026 | 32.36 | 34.75 | 32.36 | 33.88 | 33.88 | 5.22% | 106 |
| Feb 3, 2026 | 32.00 | 32.21 | 32.00 | 32.20 | 32.20 | -2.45% | 240 |
| Feb 2, 2026 | 33.33 | 33.33 | 33.01 | 33.01 | 33.01 | -0.48% | 38 |
| Feb 1, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.48% | 15 |
| Jan 30, 2026 | 33.65 | 33.65 | 32.25 | 33.33 | 33.33 | -0.48% | 28 |
| Jan 29, 2026 | 33.65 | 33.65 | 33.49 | 33.49 | 33.49 | - | 3 |
| Jan 28, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.48% | 69 |
| Jan 27, 2026 | 32.00 | 33.33 | 32.00 | 33.33 | 33.33 | 7.14% | 107 |
| Jan 23, 2026 | 32.01 | 33.00 | 31.05 | 31.11 | 31.11 | -4.31% | 1,711 |
| Jan 22, 2026 | 33.90 | 35.00 | 32.51 | 32.51 | 32.51 | -4.38% | 75 |
| Jan 21, 2026 | 34.17 | 34.17 | 33.01 | 34.00 | 34.00 | - | 1,198 |
| Jan 20, 2026 | 35.17 | 35.17 | 33.50 | 34.00 | 34.00 | -2.86% | 109 |
| Jan 19, 2026 | 36.00 | 36.00 | 34.01 | 35.00 | 35.00 | -5.35% | 315 |
| Jan 16, 2026 | 39.00 | 39.60 | 34.02 | 36.98 | 36.98 | 12.03% | 2,044 |
| Jan 14, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - | 218 |
| Jan 12, 2026 | 33.00 | 33.01 | 33.00 | 33.01 | 33.01 | -2.91% | 930 |
| Jan 9, 2026 | 36.25 | 36.25 | 34.00 | 34.00 | 34.00 | -3.63% | 323 |
| Jan 8, 2026 | 38.38 | 38.38 | 35.00 | 35.28 | 35.28 | -7.16% | 206 |
| Jan 7, 2026 | 36.95 | 38.00 | 36.00 | 38.00 | 38.00 | 2.84% | 73 |
| Jan 6, 2026 | 37.00 | 37.00 | 36.05 | 36.95 | 36.95 | -0.14% | 17 |
| Jan 5, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 607 |
| Jan 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 12 |
| Jan 1, 2026 | 36.78 | 37.50 | 36.78 | 37.00 | 37.00 | 1.09% | 31 |
| Dec 31, 2025 | 35.60 | 36.60 | 35.00 | 36.60 | 36.60 | 2.81% | 718 |
| Dec 30, 2025 | 38.00 | 38.00 | 35.20 | 35.60 | 35.60 | -6.32% | 24 |
| Dec 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5 |
| Dec 26, 2025 | 38.19 | 39.00 | 38.00 | 38.00 | 38.00 | - | 33 |
| Dec 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.27% | 100 |
| Dec 23, 2025 | 37.00 | 38.50 | 37.00 | 38.49 | 38.49 | 6.92% | 123 |
| Dec 22, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 663 |
| Dec 19, 2025 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -3.42% | 10 |
| Dec 18, 2025 | 38.50 | 38.50 | 38.31 | 38.31 | 38.31 | - | 8 |
| Dec 17, 2025 | 38.31 | 38.31 | 36.51 | 38.31 | 38.31 | -0.49% | 126 |
| Dec 16, 2025 | 39.19 | 39.19 | 36.50 | 38.50 | 38.50 | -1.28% | 1,494 |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2 |
| Dec 12, 2025 | 39.39 | 39.39 | 39.00 | 39.00 | 39.00 | - | 13 |
| Dec 11, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 0.03% | 4 |
| Dec 10, 2025 | 39.99 | 39.99 | 35.75 | 38.99 | 38.99 | -2.26% | 39 |
| Dec 9, 2025 | 36.00 | 39.90 | 34.06 | 39.89 | 39.89 | 13.07% | 736 |
| Dec 8, 2025 | 35.00 | 36.90 | 35.00 | 35.28 | 35.28 | 3.73% | 1,768 |
| Dec 5, 2025 | 37.68 | 37.68 | 32.02 | 34.01 | 34.01 | -9.31% | 6 |
| Dec 3, 2025 | 38.19 | 38.19 | 36.02 | 37.50 | 37.50 | -1.32% | 204 |
| Dec 2, 2025 | 39.19 | 39.19 | 38.00 | 38.00 | 38.00 | -2.56% | 23 |
| Dec 1, 2025 | 38.01 | 39.00 | 38.01 | 39.00 | 39.00 | 5.26% | 320 |
| Nov 28, 2025 | 37.69 | 37.69 | 37.01 | 37.05 | 37.05 | -1.23% | 57 |
| Nov 27, 2025 | 35.10 | 37.51 | 35.10 | 37.51 | 37.51 | -3.82% | 59 |
| Nov 26, 2025 | 38.17 | 39.00 | 37.01 | 39.00 | 39.00 | 2.66% | 42 |
| Nov 25, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 2.59% | 90 |
| Nov 24, 2025 | 37.21 | 37.21 | 37.03 | 37.03 | 37.03 | - | 27 |
| Nov 21, 2025 | 37.81 | 38.00 | 37.00 | 37.03 | 37.03 | -2.55% | 2,165 |
| Nov 20, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.59% | 259 |
| Nov 19, 2025 | 39.69 | 40.49 | 38.50 | 39.01 | 39.01 | -1.24% | 123 |
| Nov 18, 2025 | 40.70 | 40.70 | 39.50 | 39.50 | 39.50 | -2.95% | 52 |
| Nov 17, 2025 | 40.00 | 40.70 | 39.85 | 40.70 | 40.70 | 4.36% | 367 |
| Nov 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 1 |
| Nov 13, 2025 | 39.20 | 39.90 | 37.00 | 38.00 | 38.00 | -2.59% | 2,038 |
| Nov 12, 2025 | 39.20 | 39.20 | 39.01 | 39.01 | 39.01 | - | 4 |
| Nov 11, 2025 | 39.20 | 39.20 | 38.02 | 39.01 | 39.01 | - | 56 |
| Nov 10, 2025 | 40.30 | 40.30 | 39.00 | 39.01 | 39.01 | -2.48% | 544 |
| Nov 7, 2025 | 40.30 | 40.30 | 39.00 | 40.00 | 40.00 | -0.74% | 241 |
| Nov 6, 2025 | 39.00 | 40.50 | 39.00 | 40.30 | 40.30 | 4.32% | 720 |
| Nov 4, 2025 | 38.62 | 38.82 | 38.62 | 38.63 | 38.63 | -0.97% | 2,109 |
| Nov 3, 2025 | 38.00 | 39.70 | 38.00 | 39.01 | 39.01 | 1.04% | 1,150 |
| Oct 31, 2025 | 39.25 | 39.25 | 38.11 | 38.61 | 38.61 | -1.15% | 209 |
| Oct 30, 2025 | 40.06 | 40.06 | 38.80 | 39.06 | 39.06 | -2.03% | 572 |
| Oct 29, 2025 | 40.20 | 40.20 | 39.00 | 39.87 | 39.87 | -0.33% | 2,562 |
| Oct 28, 2025 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 2.56% | 3,372 |
| Oct 27, 2025 | 39.90 | 40.01 | 37.20 | 39.00 | 39.00 | 0.33% | 2,313 |
| Oct 24, 2025 | 39.46 | 40.25 | 37.10 | 38.87 | 38.87 | -1.50% | 9 |
| Oct 23, 2025 | 43.80 | 43.80 | 39.05 | 39.46 | 39.46 | -1.47% | 1,638 |
| Oct 21, 2025 | 35.00 | 41.80 | 35.00 | 40.05 | 40.05 | 3.84% | 476 |
| Oct 20, 2025 | 41.90 | 41.90 | 35.00 | 38.57 | 38.57 | 1.21% | 365 |
| Oct 17, 2025 | 42.00 | 42.00 | 38.05 | 38.11 | 38.11 | -6.39% | 917 |
| Oct 16, 2025 | 40.71 | 42.00 | 40.00 | 40.71 | 40.71 | 0.49% | 14,714 |
| Oct 15, 2025 | 41.89 | 41.89 | 38.02 | 40.51 | 40.51 | -0.74% | 1,512 |
| Oct 14, 2025 | 42.90 | 43.43 | 38.00 | 40.81 | 40.81 | 0.89% | 2,239 |
| Oct 13, 2025 | 40.49 | 40.49 | 40.45 | 40.45 | 40.45 | -0.10% | 74 |
| Oct 10, 2025 | 40.10 | 40.87 | 39.00 | 40.49 | 40.49 | -0.95% | 2,686 |
| Oct 9, 2025 | 40.05 | 41.45 | 40.05 | 40.88 | 40.88 | 0.52% | 504 |
| Oct 8, 2025 | 41.85 | 41.88 | 40.00 | 40.67 | 40.67 | -2.89% | 715 |