Boston Commerce Limited (BOM:531458)
India
· Delayed Price · Currency is INR 5.40
0.00 (0.00%)
At close: Mar 10, 2026
Boston Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.65% | 48 |
| Mar 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | 560 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.28% | 1,900 |
| Feb 26, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | -4.78% | 5,107 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -4.56% | 499 |
| Feb 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.96% | 70 |
| Feb 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.83% | 10,000 |
| Feb 20, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.87% | 12,631 |
| Feb 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -4.82% | 1 |
| Feb 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 1 |
| Feb 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87% | 1 |
| Feb 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 1 |
| Feb 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 1 |
| Feb 12, 2026 | 6.94 | 6.94 | 6.60 | 6.60 | 6.60 | -4.90% | 335 |
| Feb 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 80 |
| Feb 9, 2026 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 326 |
| Feb 6, 2026 | 6.63 | 6.63 | 6.30 | 6.30 | 6.30 | -4.98% | 8 |
| Feb 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.45% | 10 |
| Feb 4, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.99% | 57 |
| Feb 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.63% | 1 |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.92% | 2,000 |
| Feb 1, 2026 | 8.00 | 8.00 | 7.73 | 7.73 | 7.73 | -4.92% | 11 |
| Jan 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 1,000 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 21,631 |
| Jan 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | 10 |
| Jan 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.93% | 1 |
| Jan 22, 2026 | 10.95 | 10.95 | 9.94 | 9.94 | 9.94 | -4.97% | 3,419 |
| Jan 21, 2026 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | 4.91% | 116,975 |
| Jan 20, 2026 | 9.89 | 9.97 | 9.89 | 9.97 | 9.97 | 4.95% | 125,068 |
| Jan 19, 2026 | 9.01 | 9.71 | 9.01 | 9.50 | 9.50 | 2.70% | 3,440 |
| Jan 16, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | 4.99% | 36,125 |
| Jan 14, 2026 | 8.82 | 8.82 | 8.80 | 8.81 | 8.81 | 4.88% | 14,529 |
| Jan 13, 2026 | 8.15 | 8.40 | 8.11 | 8.40 | 8.40 | 0.96% | 52,668 |
| Jan 12, 2026 | 8.98 | 9.00 | 8.32 | 8.32 | 8.32 | -4.91% | 350,462 |
| Jan 9, 2026 | 8.79 | 8.79 | 8.74 | 8.75 | 8.75 | -0.46% | 1,869 |
| Jan 8, 2026 | 8.57 | 8.99 | 8.50 | 8.79 | 8.79 | 2.57% | 16,543 |
| Jan 7, 2026 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | 4.51% | 2,888 |
| Jan 6, 2026 | 7.90 | 8.37 | 7.75 | 8.20 | 8.20 | 2.76% | 1,114 |
| Jan 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.37% | 284 |
| Jan 2, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 8.01 | 4.98% | 102 |
| Jan 1, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 4.95% | 2,051 |
| Dec 31, 2025 | 7.00 | 7.27 | 7.00 | 7.27 | 7.27 | 4.91% | 414 |
| Dec 29, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 2,148 |
| Dec 26, 2025 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 5.00% | 328 |
| Dec 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,494 |
| Dec 23, 2025 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.60% | 62 |
| Dec 22, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -0.45% | 11 |
| Dec 19, 2025 | 6.67 | 6.67 | 6.36 | 6.67 | 6.67 | - | 445 |
| Dec 18, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 281 |
| Dec 17, 2025 | 7.01 | 7.01 | 6.67 | 6.67 | 6.67 | -4.85% | 3 |
| Dec 16, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 446 |
| Dec 15, 2025 | 7.36 | 7.36 | 6.67 | 7.01 | 7.01 | - | 2,844 |
| Dec 12, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.14% | 1,414 |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 600 |
| Dec 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 176 |
| Dec 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 115 |
| Dec 8, 2025 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -0.28% | 811 |
| Dec 4, 2025 | 7.27 | 7.28 | 7.27 | 7.27 | 7.27 | - | 3,450 |
| Dec 3, 2025 | 7.99 | 7.99 | 7.27 | 7.27 | 7.27 | -4.97% | 2,332 |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | 304 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.89% | 59 |
| Nov 28, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 4.98% | 1,400 |
| Nov 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.15% | 84 |
| Nov 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% | 1 |
| Nov 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.15% | 10 |
| Nov 21, 2025 | 6.76 | 6.76 | 6.58 | 6.58 | 6.58 | -1.79% | 2,525 |
| Nov 20, 2025 | 6.68 | 7.28 | 6.68 | 6.70 | 6.70 | -4.69% | 27,548 |
| Nov 19, 2025 | 7.39 | 7.39 | 7.03 | 7.03 | 7.03 | -4.87% | 983 |
| Nov 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.41% | 350 |
| Nov 17, 2025 | 7.73 | 7.73 | 7.35 | 7.36 | 7.36 | -4.79% | 556 |
| Nov 14, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 5,001 |
| Nov 13, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 3 |
| Nov 12, 2025 | 7.37 | 7.73 | 7.37 | 7.73 | 7.73 | 4.88% | 7 |
| Nov 11, 2025 | 7.75 | 7.75 | 7.37 | 7.37 | 7.37 | -4.90% | 96 |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,004 |
| Nov 7, 2025 | 7.72 | 7.75 | 7.72 | 7.75 | 7.75 | -4.56% | 739 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.08 | 8.12 | 8.12 | -4.47% | 1,099 |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Oct 31, 2025 | 8.79 | 8.79 | 8.50 | 8.50 | 8.50 | 1.31% | 969 |
| Oct 30, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.88% | 21 |
| Oct 29, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 4.17% | 12,650 |
| Oct 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.92% | 23 |
| Oct 27, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | 10,000 |
| Oct 24, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 2,970 |
| Oct 23, 2025 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | -3.63% | 4,480 |
| Oct 20, 2025 | 7.65 | 8.00 | 7.65 | 7.99 | 7.99 | 4.86% | 7,350 |
| Oct 17, 2025 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 0.13% | 537 |
| Oct 16, 2025 | 7.67 | 7.67 | 7.61 | 7.61 | 7.61 | -0.26% | 1,485 |
| Oct 15, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | -4.98% | 22,521 |
| Oct 14, 2025 | 8.06 | 8.25 | 8.03 | 8.03 | 8.03 | -4.97% | 6,849 |
| Oct 13, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 3.17% | 1,973 |
| Oct 10, 2025 | 9.05 | 9.05 | 8.19 | 8.19 | 8.19 | -4.99% | 12,812 |
| Oct 9, 2025 | 9.52 | 9.52 | 8.62 | 8.62 | 8.62 | -4.96% | 8,688 |
| Oct 8, 2025 | 9.07 | 9.09 | 9.00 | 9.07 | 9.07 | 4.73% | 5,584 |
| Oct 7, 2025 | 9.04 | 9.44 | 8.65 | 8.66 | 8.66 | -3.78% | 19,819 |
| Oct 6, 2025 | 9.31 | 9.31 | 8.46 | 9.00 | 9.00 | 1.47% | 16,375 |
| Oct 3, 2025 | 8.28 | 8.87 | 8.28 | 8.87 | 8.87 | 4.97% | 53,319 |
| Oct 1, 2025 | 8.45 | 8.45 | 8.01 | 8.45 | 8.45 | 4.97% | 56,799 |
| Sep 30, 2025 | 7.77 | 8.57 | 7.77 | 8.05 | 8.05 | -1.47% | 1,709 |
| Sep 29, 2025 | 8.56 | 9.00 | 8.17 | 8.17 | 8.17 | -5.00% | 2,105 |