Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India
· Delayed Price · Currency is INR 41.20
+1.20 (3.00%)
Apr 29, 2026, 10:59 AM IST
NSE:BMETRICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.50 | 41.20 | 40.50 | 41.20 | 41.20 | 3.00% | 2,400 |
| Apr 28, 2026 | 39.55 | 40.00 | 39.50 | 40.00 | 40.00 | -0.37% | 8,800 |
| Apr 27, 2026 | 40.70 | 40.90 | 40.15 | 40.15 | 40.15 | -0.37% | 9,600 |
| Apr 24, 2026 | 40.90 | 40.90 | 40.30 | 40.30 | 40.30 | -1.47% | 5,600 |
| Apr 23, 2026 | 40.55 | 40.90 | 40.55 | 40.90 | 40.90 | -6.73% | 4,000 |
| Apr 22, 2026 | 40.60 | 43.85 | 40.60 | 43.85 | 43.85 | 8.81% | 2,400 |
| Apr 21, 2026 | 41.00 | 41.00 | 40.30 | 40.30 | 40.30 | -0.62% | 5,600 |
| Apr 17, 2026 | 41.30 | 41.30 | 40.00 | 40.55 | 40.55 | -3.34% | 16,000 |
| Apr 16, 2026 | 42.00 | 42.00 | 41.95 | 41.95 | 41.95 | 2.57% | 4,000 |
| Apr 15, 2026 | 40.85 | 40.90 | 40.85 | 40.90 | 40.90 | - | 1,600 |
| Apr 13, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 2,400 |
| Apr 10, 2026 | 40.15 | 41.00 | 40.00 | 40.90 | 40.90 | -4.77% | 8,800 |
| Apr 8, 2026 | 42.00 | 42.95 | 42.00 | 42.95 | 42.95 | 2.26% | 3,200 |
| Apr 7, 2026 | 40.05 | 42.00 | 40.05 | 42.00 | 42.00 | 0.60% | 2,400 |
| Apr 6, 2026 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | 1.21% | 1,600 |
| Apr 2, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.07% | 800 |
| Apr 1, 2026 | 42.05 | 43.00 | 42.00 | 43.00 | 43.00 | 7.50% | 2,400 |
| Mar 30, 2026 | 39.15 | 40.00 | 39.10 | 40.00 | 40.00 | -3.85% | 4,800 |
| Mar 27, 2026 | 40.00 | 41.95 | 40.00 | 41.60 | 41.60 | 3.23% | 11,200 |
| Mar 25, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 800 |
| Mar 24, 2026 | 39.95 | 40.90 | 39.95 | 40.30 | 40.30 | 3.33% | 4,000 |
| Mar 23, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -4.65% | 8,000 |
| Mar 20, 2026 | 40.90 | 40.90 | 40.60 | 40.90 | 40.90 | 2.12% | 8,000 |
| Mar 19, 2026 | 40.50 | 40.50 | 40.05 | 40.05 | 40.05 | -3.03% | 3,200 |
| Mar 18, 2026 | 42.85 | 42.85 | 40.05 | 41.30 | 41.30 | 0.98% | 20,000 |
| Mar 17, 2026 | 40.80 | 40.90 | 40.60 | 40.90 | 40.90 | 0.74% | 5,600 |
| Mar 16, 2026 | 40.00 | 40.90 | 40.00 | 40.60 | 40.60 | 1.50% | 15,200 |
| Mar 13, 2026 | 39.75 | 40.00 | 38.75 | 40.00 | 40.00 | - | 12,800 |
| Mar 12, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 12,800 |
| Mar 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.13% | 800 |
| Mar 10, 2026 | 37.70 | 38.30 | 37.60 | 37.95 | 37.95 | -5.12% | 3,200 |
| Mar 9, 2026 | 36.70 | 40.00 | 36.40 | 40.00 | 40.00 | 8.11% | 19,200 |
| Mar 6, 2026 | 36.90 | 37.60 | 36.90 | 37.00 | 37.00 | 8.50% | 25,600 |
| Mar 4, 2026 | 35.00 | 35.00 | 34.10 | 34.10 | 34.10 | -2.29% | 2,400 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -5.55% | 67,200 |
| Feb 27, 2026 | 37.90 | 37.90 | 36.45 | 36.95 | 36.95 | -0.14% | 3,200 |
| Feb 26, 2026 | 37.70 | 37.70 | 36.90 | 37.00 | 37.00 | -1.73% | 4,000 |
| Feb 25, 2026 | 36.30 | 38.00 | 35.85 | 37.65 | 37.65 | -2.71% | 14,400 |
| Feb 24, 2026 | 35.75 | 38.70 | 35.75 | 38.70 | 38.70 | 6.03% | 2,400 |
| Feb 23, 2026 | 38.75 | 38.75 | 36.50 | 36.50 | 36.50 | -2.14% | 4,000 |
| Feb 19, 2026 | 37.50 | 37.50 | 36.85 | 37.30 | 37.30 | -3.12% | 6,400 |
| Feb 18, 2026 | 38.45 | 39.35 | 37.60 | 38.50 | 38.50 | -0.13% | 3,200 |
| Feb 16, 2026 | 39.40 | 39.40 | 38.50 | 38.55 | 38.55 | -0.77% | 3,200 |
| Feb 13, 2026 | 38.80 | 39.15 | 38.60 | 38.85 | 38.85 | 1.44% | 3,200 |
| Feb 12, 2026 | 38.70 | 38.70 | 36.25 | 38.30 | 38.30 | -0.65% | 9,600 |
| Feb 11, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -3.63% | 800 |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 17,600 |
| Feb 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 2,400 |
| Feb 6, 2026 | 39.45 | 39.50 | 39.45 | 39.50 | 39.50 | 3.95% | 4,000 |
| Feb 5, 2026 | 38.55 | 38.55 | 38.00 | 38.00 | 38.00 | -1.43% | 1,600 |
| Feb 3, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -1.15% | 1,600 |
| Feb 2, 2026 | 36.30 | 39.70 | 36.00 | 39.00 | 39.00 | 4.00% | 28,800 |
| Feb 1, 2026 | 36.80 | 37.50 | 36.80 | 37.50 | 37.50 | -4.09% | 2,400 |
| Jan 29, 2026 | 37.85 | 39.10 | 37.85 | 39.10 | 39.10 | 3.30% | 7,200 |
| Jan 28, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | 4,800 |
| Jan 22, 2026 | 40.05 | 40.25 | 37.85 | 37.85 | 37.85 | -5.37% | 23,200 |
| Jan 21, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -0.25% | 12,800 |
| Jan 20, 2026 | 40.05 | 40.10 | 40.05 | 40.10 | 40.10 | 0.25% | 1,600 |
| Jan 19, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | 2.70% | 16,800 |
| Jan 16, 2026 | 38.80 | 39.00 | 35.35 | 38.95 | 38.95 | -2.50% | 29,600 |
| Jan 14, 2026 | 40.35 | 40.35 | 38.30 | 39.95 | 39.95 | - | 2,400 |
| Jan 13, 2026 | 37.90 | 40.00 | 36.95 | 39.95 | 39.95 | 5.41% | 7,200 |
| Jan 12, 2026 | 37.55 | 38.70 | 37.30 | 37.90 | 37.90 | -4.29% | 11,200 |
| Jan 9, 2026 | 42.40 | 42.40 | 39.55 | 39.60 | 39.60 | -4.81% | 8,000 |
| Jan 8, 2026 | 41.05 | 43.80 | 41.05 | 41.60 | 41.60 | -0.83% | 8,800 |
| Jan 5, 2026 | 41.00 | 44.75 | 41.00 | 41.95 | 41.95 | -4.11% | 9,600 |
| Jan 2, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 800 |
| Jan 1, 2026 | 42.05 | 44.25 | 42.05 | 43.75 | 43.75 | 1.98% | 12,000 |
| Dec 31, 2025 | 41.00 | 42.90 | 41.00 | 42.90 | 42.90 | 1.06% | 9,600 |
| Dec 30, 2025 | 41.65 | 42.45 | 41.65 | 42.45 | 42.45 | 1.92% | 2,400 |
| Dec 29, 2025 | 43.25 | 43.25 | 41.30 | 41.65 | 41.65 | -3.59% | 11,200 |
| Dec 26, 2025 | 40.30 | 43.20 | 40.30 | 43.20 | 43.20 | 1.65% | 3,200 |
| Dec 24, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -1.96% | 3,200 |
| Dec 23, 2025 | 41.25 | 43.95 | 41.25 | 43.35 | 43.35 | 2.60% | 26,400 |
| Dec 18, 2025 | 42.15 | 43.85 | 42.10 | 42.25 | 42.25 | -5.06% | 17,600 |
| Dec 17, 2025 | 42.00 | 45.00 | 42.00 | 44.50 | 44.50 | 5.95% | 24,800 |
| Dec 16, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 3.70% | 2,400 |
| Dec 12, 2025 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | -2.76% | 1,600 |
| Dec 11, 2025 | 42.05 | 42.05 | 41.30 | 41.65 | 41.65 | 0.85% | 2,400 |
| Dec 10, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -6.77% | 800 |
| Dec 8, 2025 | 43.50 | 44.30 | 42.00 | 44.30 | 44.30 | 1.84% | 4,800 |
| Dec 5, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.03% | 2,400 |
| Dec 3, 2025 | 43.60 | 45.80 | 43.60 | 44.40 | 44.40 | 1.25% | 23,200 |
| Dec 2, 2025 | 39.20 | 44.00 | 39.20 | 43.85 | 43.85 | 4.40% | 12,800 |
| Dec 1, 2025 | 41.95 | 42.00 | 41.00 | 42.00 | 42.00 | - | 8,000 |
| Nov 28, 2025 | 43.10 | 44.00 | 42.00 | 42.00 | 42.00 | -2.44% | 12,000 |
| Nov 27, 2025 | 43.40 | 43.40 | 42.80 | 43.05 | 43.05 | -0.58% | 3,200 |
| Nov 26, 2025 | 43.75 | 44.15 | 42.60 | 43.30 | 43.30 | -3.78% | 21,600 |
| Nov 25, 2025 | 45.10 | 45.10 | 44.15 | 45.00 | 45.00 | - | 9,600 |
| Nov 24, 2025 | 44.10 | 45.50 | 43.00 | 45.00 | 45.00 | 1.12% | 33,600 |
| Nov 21, 2025 | 46.00 | 47.25 | 44.50 | 44.50 | 44.50 | -3.26% | 10,400 |
| Nov 20, 2025 | 46.15 | 47.00 | 45.90 | 46.00 | 46.00 | - | 12,000 |
| Nov 19, 2025 | 46.25 | 46.25 | 45.50 | 46.00 | 46.00 | -0.54% | 13,600 |
| Nov 18, 2025 | 45.00 | 46.95 | 45.00 | 46.25 | 46.25 | 5.11% | 12,000 |
| Nov 17, 2025 | 48.85 | 48.85 | 42.10 | 44.00 | 44.00 | -12.96% | 119,200 |
| Nov 14, 2025 | 50.00 | 50.55 | 50.00 | 50.55 | 50.55 | 1.00% | 8,800 |
| Nov 13, 2025 | 50.00 | 50.30 | 49.85 | 50.05 | 50.05 | 0.10% | 6,400 |
| Nov 12, 2025 | 48.05 | 50.00 | 48.05 | 50.00 | 50.00 | -4.31% | 4,800 |
| Nov 10, 2025 | 54.00 | 54.00 | 52.25 | 52.25 | 52.25 | -0.29% | 3,200 |
| Nov 7, 2025 | 52.60 | 53.40 | 52.05 | 52.40 | 52.40 | -1.96% | 4,800 |