B2B Software Technologies Limited (BOM:531268)
India
· Delayed Price · Currency is INR 45.39
+0.41 (0.91%)
At close: Mar 10, 2026
B2B Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.86 | 46.00 | 41.68 | 44.98 | 44.98 | 2.53% | 22,694 |
| Mar 6, 2026 | 43.80 | 43.87 | 42.83 | 43.87 | 43.87 | 4.98% | 10,105 |
| Mar 5, 2026 | 40.80 | 41.79 | 39.15 | 41.79 | 41.79 | 5.00% | 13,370 |
| Mar 4, 2026 | 39.00 | 40.81 | 37.10 | 39.80 | 39.80 | 2.10% | 15,310 |
| Mar 2, 2026 | 37.50 | 41.00 | 37.25 | 38.98 | 38.98 | -0.59% | 27,993 |
| Feb 27, 2026 | 41.80 | 41.80 | 38.75 | 39.21 | 39.21 | -3.35% | 10,684 |
| Feb 26, 2026 | 39.18 | 41.00 | 37.24 | 40.57 | 40.57 | 3.55% | 56,474 |
| Feb 25, 2026 | 40.00 | 43.00 | 39.18 | 39.18 | 39.18 | -5.00% | 46,123 |
| Feb 24, 2026 | 41.08 | 42.99 | 41.08 | 41.24 | 41.24 | -4.63% | 60,952 |
| Feb 23, 2026 | 43.24 | 47.50 | 43.24 | 43.24 | 43.24 | -4.99% | 46,208 |
| Feb 20, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -4.99% | 11,806 |
| Feb 19, 2026 | 52.50 | 52.50 | 47.90 | 47.90 | 47.90 | -5.00% | 33,490 |
| Feb 18, 2026 | 50.20 | 50.52 | 50.00 | 50.42 | 50.42 | 4.78% | 56,937 |
| Feb 17, 2026 | 46.50 | 48.12 | 46.50 | 48.12 | 48.12 | 5.00% | 29,193 |
| Feb 16, 2026 | 43.65 | 45.83 | 42.20 | 45.83 | 45.83 | 4.99% | 74,691 |
| Feb 13, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -4.98% | 3,128 |
| Feb 12, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -4.98% | 4,480 |
| Feb 11, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -4.99% | 2,422 |
| Feb 10, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -4.99% | 2,505 |
| Feb 9, 2026 | 56.37 | 57.00 | 53.56 | 53.56 | 53.56 | -4.98% | 19,157 |
| Feb 6, 2026 | 56.37 | 56.37 | 55.00 | 56.37 | 56.37 | 4.99% | 131,809 |
| Feb 5, 2026 | 51.00 | 53.69 | 51.00 | 53.69 | 52.69 | 10.00% | 193,963 |
| Feb 4, 2026 | 46.30 | 49.13 | 45.56 | 48.81 | 47.90 | 9.27% | 210,966 |
| Feb 3, 2026 | 44.00 | 44.90 | 42.07 | 44.67 | 43.84 | 6.69% | 157,712 |
| Feb 2, 2026 | 40.98 | 42.60 | 40.00 | 41.87 | 41.09 | 5.89% | 150,640 |
| Feb 1, 2026 | 34.30 | 40.48 | 34.30 | 39.54 | 38.80 | 15.78% | 163,275 |
| Jan 30, 2026 | 34.10 | 34.20 | 33.00 | 34.15 | 33.51 | 1.01% | 30,222 |
| Jan 29, 2026 | 33.50 | 34.95 | 33.20 | 33.81 | 33.18 | 4.45% | 53,977 |
| Jan 28, 2026 | 29.50 | 33.50 | 29.50 | 32.37 | 31.77 | 12.40% | 45,681 |
| Jan 27, 2026 | 27.00 | 29.20 | 27.00 | 28.80 | 28.26 | 11.80% | 27,572 |
| Jan 23, 2026 | 26.29 | 26.42 | 25.05 | 25.76 | 25.28 | -2.50% | 5,347 |
| Jan 22, 2026 | 26.11 | 26.49 | 25.80 | 26.42 | 25.93 | 1.65% | 3,364 |
| Jan 21, 2026 | 24.50 | 26.98 | 24.50 | 25.99 | 25.51 | 1.21% | 4,201 |
| Jan 20, 2026 | 25.50 | 25.85 | 24.82 | 25.68 | 25.20 | 1.18% | 4,997 |
| Jan 19, 2026 | 25.25 | 25.49 | 24.85 | 25.38 | 24.91 | 2.13% | 3,773 |
| Jan 16, 2026 | 25.50 | 25.50 | 24.76 | 24.85 | 24.39 | 1.14% | 2,370 |
| Jan 14, 2026 | 25.78 | 26.35 | 23.71 | 24.57 | 24.11 | -4.69% | 7,183 |
| Jan 13, 2026 | 26.00 | 26.38 | 25.52 | 25.78 | 25.30 | 0.86% | 12,876 |
| Jan 12, 2026 | 26.01 | 26.01 | 25.50 | 25.56 | 25.08 | -1.73% | 2,212 |
| Jan 9, 2026 | 27.73 | 27.73 | 25.86 | 26.01 | 25.53 | -4.59% | 14,294 |
| Jan 8, 2026 | 27.51 | 27.89 | 27.20 | 27.26 | 26.75 | -3.64% | 9,834 |
| Jan 7, 2026 | 28.50 | 28.50 | 28.05 | 28.29 | 27.76 | 2.87% | 4,966 |
| Jan 6, 2026 | 28.70 | 28.70 | 26.99 | 27.50 | 26.99 | -4.18% | 9,874 |
| Jan 5, 2026 | 28.30 | 29.00 | 28.10 | 28.70 | 28.17 | -0.59% | 3,619 |
| Jan 2, 2026 | 28.50 | 28.95 | 28.30 | 28.87 | 28.33 | 1.30% | 1,879 |
| Jan 1, 2026 | 28.23 | 28.85 | 27.60 | 28.50 | 27.97 | 0.96% | 1,616 |
| Dec 31, 2025 | 29.44 | 29.44 | 28.04 | 28.23 | 27.70 | -2.28% | 5,025 |
| Dec 30, 2025 | 26.05 | 29.08 | 26.05 | 28.89 | 28.35 | 1.30% | 2,348 |
| Dec 29, 2025 | 29.59 | 29.59 | 28.50 | 28.52 | 27.99 | -2.23% | 1,175 |
| Dec 26, 2025 | 28.00 | 29.49 | 28.00 | 29.17 | 28.63 | 1.00% | 6,061 |
| Dec 24, 2025 | 28.60 | 29.20 | 28.00 | 28.88 | 28.34 | -1.94% | 2,911 |
| Dec 23, 2025 | 29.58 | 29.58 | 28.52 | 29.45 | 28.90 | -0.24% | 8,297 |
| Dec 22, 2025 | 29.84 | 29.84 | 28.31 | 29.52 | 28.97 | 0.31% | 1,408 |
| Dec 19, 2025 | 28.62 | 29.49 | 28.54 | 29.43 | 28.88 | 2.83% | 2,549 |
| Dec 18, 2025 | 28.49 | 28.70 | 28.31 | 28.62 | 28.09 | 0.46% | 2,227 |
| Dec 17, 2025 | 29.35 | 29.45 | 28.30 | 28.49 | 27.96 | 0.35% | 1,520 |
| Dec 16, 2025 | 29.14 | 29.72 | 28.10 | 28.39 | 27.86 | -2.54% | 4,462 |
| Dec 15, 2025 | 28.74 | 29.14 | 27.63 | 29.13 | 28.59 | 1.36% | 2,118 |
| Dec 12, 2025 | 28.00 | 28.93 | 28.00 | 28.74 | 28.20 | 2.50% | 3,130 |
| Dec 11, 2025 | 28.02 | 28.88 | 27.60 | 28.04 | 27.52 | 0.11% | 2,064 |
| Dec 10, 2025 | 28.00 | 28.93 | 28.00 | 28.01 | 27.49 | 0.14% | 9,213 |
| Dec 9, 2025 | 29.18 | 29.55 | 27.88 | 27.97 | 27.45 | -4.15% | 14,238 |
| Dec 8, 2025 | 28.42 | 29.69 | 28.21 | 29.18 | 28.64 | 0.62% | 15,409 |
| Dec 5, 2025 | 29.47 | 30.06 | 28.70 | 29.00 | 28.46 | -1.59% | 6,590 |
| Dec 4, 2025 | 30.30 | 30.38 | 29.00 | 29.47 | 28.92 | 1.80% | 2,907 |
| Dec 3, 2025 | 28.94 | 29.94 | 28.94 | 28.95 | 28.41 | 0.14% | 4,713 |
| Dec 2, 2025 | 29.19 | 29.85 | 28.50 | 28.91 | 28.37 | -0.93% | 2,236 |
| Dec 1, 2025 | 30.00 | 30.50 | 28.65 | 29.18 | 28.64 | -1.25% | 3,504 |
| Nov 28, 2025 | 29.90 | 30.75 | 29.26 | 29.55 | 29.00 | -1.17% | 5,538 |
| Nov 27, 2025 | 30.48 | 30.49 | 29.71 | 29.90 | 29.34 | -1.90% | 5,756 |
| Nov 26, 2025 | 30.63 | 30.68 | 29.72 | 30.48 | 29.91 | 1.50% | 7,099 |
| Nov 25, 2025 | 31.24 | 31.24 | 29.72 | 30.03 | 29.47 | -2.05% | 5,214 |
| Nov 24, 2025 | 31.13 | 31.94 | 30.29 | 30.66 | 30.09 | -1.06% | 5,042 |
| Nov 21, 2025 | 32.50 | 32.50 | 30.50 | 30.99 | 30.41 | -1.40% | 13,981 |
| Nov 20, 2025 | 31.67 | 31.95 | 30.99 | 31.43 | 30.84 | 0.22% | 2,075 |
| Nov 19, 2025 | 31.51 | 31.51 | 30.85 | 31.36 | 30.78 | 0.84% | 16,151 |
| Nov 18, 2025 | 31.25 | 32.25 | 31.00 | 31.10 | 30.52 | -2.29% | 11,393 |
| Nov 17, 2025 | 31.57 | 32.35 | 31.52 | 31.83 | 31.24 | -1.18% | 2,849 |
| Nov 14, 2025 | 32.22 | 32.50 | 31.67 | 32.21 | 31.61 | -0.03% | 3,509 |
| Nov 13, 2025 | 31.51 | 32.50 | 31.50 | 32.22 | 31.62 | 1.77% | 6,859 |
| Nov 12, 2025 | 31.50 | 32.47 | 31.50 | 31.66 | 31.07 | -0.09% | 5,309 |
| Nov 11, 2025 | 31.95 | 32.77 | 31.50 | 31.69 | 31.10 | -1.49% | 8,698 |
| Nov 10, 2025 | 32.28 | 33.00 | 31.60 | 32.17 | 31.57 | -0.31% | 7,232 |
| Nov 7, 2025 | 33.89 | 33.89 | 31.51 | 32.27 | 31.67 | -1.62% | 11,658 |
| Nov 6, 2025 | 32.50 | 34.00 | 32.05 | 32.80 | 32.19 | 4.46% | 34,714 |
| Nov 4, 2025 | 32.39 | 32.80 | 31.22 | 31.40 | 30.82 | 0.03% | 9,188 |
| Nov 3, 2025 | 31.30 | 32.45 | 31.20 | 31.39 | 30.81 | -0.79% | 5,828 |
| Oct 31, 2025 | 32.44 | 32.80 | 31.50 | 31.64 | 31.05 | -0.41% | 11,378 |
| Oct 30, 2025 | 31.91 | 32.44 | 31.42 | 31.77 | 31.18 | 0.03% | 4,752 |
| Oct 29, 2025 | 31.41 | 32.25 | 31.40 | 31.76 | 31.17 | -1.52% | 4,081 |
| Oct 28, 2025 | 31.98 | 32.79 | 31.11 | 32.25 | 31.65 | 0.88% | 10,351 |
| Oct 27, 2025 | 31.40 | 32.49 | 31.00 | 31.97 | 31.37 | 1.82% | 8,791 |
| Oct 24, 2025 | 32.49 | 32.88 | 31.10 | 31.40 | 30.82 | -1.66% | 9,597 |
| Oct 23, 2025 | 31.67 | 32.93 | 31.67 | 31.93 | 31.34 | -2.68% | 12,539 |
| Oct 21, 2025 | 34.60 | 34.60 | 32.51 | 32.81 | 32.20 | 1.42% | 5,268 |
| Oct 20, 2025 | 31.42 | 32.40 | 31.20 | 32.35 | 31.75 | 3.19% | 8,298 |
| Oct 17, 2025 | 31.25 | 31.65 | 30.07 | 31.35 | 30.77 | 2.25% | 13,563 |
| Oct 16, 2025 | 31.00 | 31.99 | 29.65 | 30.66 | 30.09 | -1.76% | 19,032 |
| Oct 15, 2025 | 31.49 | 31.50 | 30.50 | 31.21 | 30.63 | 0.32% | 2,386 |
| Oct 14, 2025 | 32.00 | 32.25 | 31.00 | 31.11 | 30.53 | -2.78% | 11,233 |