Boston Commerce Limited (BOM:531458)
India
· Delayed Price · Currency is INR 6.26
-0.31 (-4.72%)
At close: Apr 27, 2026
Boston Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.64% | 1,108 |
| Apr 27, 2026 | 6.57 | 6.57 | 6.26 | 6.26 | 6.26 | -4.72% | 999 |
| Apr 24, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -4.92% | 3,275 |
| Apr 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 395 |
| Apr 22, 2026 | 6.93 | 6.93 | 6.91 | 6.91 | 6.91 | -0.29% | 94 |
| Apr 21, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | -4.41% | 702 |
| Apr 20, 2026 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | 1.54% | 44 |
| Apr 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 1,982 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% | 100 |
| Apr 15, 2026 | 7.20 | 7.20 | 6.88 | 6.88 | 6.88 | -4.58% | 414 |
| Apr 13, 2026 | 7.52 | 7.52 | 7.12 | 7.21 | 7.21 | -3.74% | 520 |
| Apr 10, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 201 |
| Apr 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 105 |
| Apr 8, 2026 | 7.47 | 7.47 | 6.80 | 6.80 | 6.80 | -4.49% | 400 |
| Apr 6, 2026 | 7.49 | 7.49 | 7.12 | 7.12 | 7.12 | -4.94% | 1,310 |
| Apr 2, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 36 |
| Apr 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 1,042 |
| Mar 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.95% | 1,004 |
| Mar 27, 2026 | 9.15 | 9.15 | 8.29 | 8.29 | 8.29 | -4.93% | 13,987 |
| Mar 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.93% | 2,705 |
| Mar 24, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 95 |
| Mar 23, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 4.66% | 11,915 |
| Mar 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 4.89% | 185 |
| Mar 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.99% | 100 |
| Mar 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 11,523 |
| Mar 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 5,000 |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.97% | 215 |
| Mar 13, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.87% | 7,237 |
| Mar 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.94% | 7,505 |
| Mar 11, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.00% | 10 |
| 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 |