Bombay Cycle & Motor Agency Limited (BOM:501430)
India · Delayed Price · Currency is INR 1,660.00
-59.45 (-3.46%)
At close: Jan 23, 2026
BOM:501430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,714.60 | 1,714.60 | 1,660.00 | 1,660.00 | 1,660.00 | -3.46% | 22 |
| Jan 22, 2026 | 1,724.80 | 1,724.80 | 1,675.10 | 1,719.45 | 1,719.45 | 4.03% | 12 |
| Jan 21, 2026 | 1,675.35 | 1,676.15 | 1,650.90 | 1,652.80 | 1,652.80 | -1.33% | 62 |
| Jan 20, 2026 | 1,774.90 | 1,774.90 | 1,675.10 | 1,675.10 | 1,675.10 | -1.57% | 76 |
| Jan 19, 2026 | 1,750.00 | 1,750.00 | 1,701.10 | 1,701.85 | 1,701.85 | -2.81% | 31 |
| Jan 16, 2026 | 1,763.95 | 1,763.95 | 1,707.10 | 1,751.00 | 1,751.00 | -0.79% | 6 |
| Jan 14, 2026 | 1,764.90 | 1,764.90 | 1,764.90 | 1,764.90 | 1,764.90 | 3.76% | 1 |
| Jan 13, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.04% | 10 |
| Jan 12, 2026 | 1,700.20 | 1,700.25 | 1,700.20 | 1,700.25 | 1,700.25 | -2.92% | 8 |
| Jan 9, 2026 | 1,799.80 | 1,799.80 | 1,735.00 | 1,751.40 | 1,751.40 | 2.96% | 120 |
| Jan 8, 2026 | 1,799.85 | 1,799.85 | 1,701.10 | 1,701.10 | 1,701.10 | -5.49% | 27 |
| Jan 7, 2026 | 1,799.90 | 1,799.90 | 1,799.85 | 1,799.85 | 1,799.85 | 3.98% | 3 |
| Jan 6, 2026 | 1,799.85 | 1,799.85 | 1,731.00 | 1,731.00 | 1,731.00 | -3.83% | 42 |
| Jan 5, 2026 | 1,760.00 | 1,799.90 | 1,725.45 | 1,799.90 | 1,799.90 | 1.12% | 12 |
| Jan 2, 2026 | 1,764.70 | 1,780.00 | 1,764.70 | 1,780.00 | 1,780.00 | 0.87% | 6 |
| Jan 1, 2026 | 1,799.90 | 1,799.90 | 1,760.00 | 1,764.70 | 1,764.70 | 1.09% | 18 |
| Dec 30, 2025 | 1,718.90 | 1,750.00 | 1,675.35 | 1,745.65 | 1,745.65 | 1.55% | 256 |
| Dec 29, 2025 | 1,724.65 | 1,724.65 | 1,719.00 | 1,719.00 | 1,719.00 | -0.34% | 4 |
| Dec 26, 2025 | 1,655.30 | 1,724.90 | 1,655.30 | 1,724.90 | 1,724.90 | 1.76% | 25 |
| Dec 24, 2025 | 1,724.90 | 1,724.90 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 32 |
| Dec 23, 2025 | 1,695.00 | 1,700.00 | 1,652.70 | 1,700.00 | 1,700.00 | 0.29% | 71 |
| Dec 22, 2025 | 1,700.00 | 1,700.00 | 1,652.70 | 1,695.00 | 1,695.00 | - | 33 |
| Dec 18, 2025 | 1,650.10 | 1,695.00 | 1,650.10 | 1,695.00 | 1,695.00 | 0.92% | 26 |
| Dec 16, 2025 | 1,650.80 | 1,681.00 | 1,650.00 | 1,679.60 | 1,679.60 | -2.63% | 127 |
| Dec 11, 2025 | 1,700.00 | 1,724.90 | 1,652.00 | 1,724.90 | 1,724.90 | 0.05% | 123 |
| Dec 10, 2025 | 1,700.00 | 1,724.00 | 1,700.00 | 1,724.00 | 1,724.00 | -0.05% | 7 |
| Dec 9, 2025 | 1,724.00 | 1,724.80 | 1,724.00 | 1,724.80 | 1,724.80 | -0.24% | 5 |
| Dec 8, 2025 | 1,708.50 | 1,728.90 | 1,650.00 | 1,728.90 | 1,728.90 | 1.70% | 110 |
| Dec 5, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.82% | 2 |
| Dec 4, 2025 | 1,690.00 | 1,690.00 | 1,686.05 | 1,686.25 | 1,686.25 | 0.01% | 21 |
| Dec 3, 2025 | 1,685.10 | 1,689.30 | 1,685.10 | 1,686.10 | 1,686.10 | 0.06% | 14 |
| Dec 2, 2025 | 1,685.05 | 1,685.10 | 1,685.05 | 1,685.10 | 1,685.10 | -1.78% | 30 |
| Dec 1, 2025 | 1,779.45 | 1,779.45 | 1,682.00 | 1,715.65 | 1,715.65 | 0.92% | 75 |
| Nov 28, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.30% | 1 |
| Nov 27, 2025 | 1,700.10 | 1,749.65 | 1,700.10 | 1,705.05 | 1,705.05 | 0.30% | 3 |
| Nov 26, 2025 | 1,749.95 | 1,749.95 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 12 |
| Nov 25, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.29% | 44 |
| Nov 24, 2025 | 1,725.00 | 1,725.00 | 1,709.00 | 1,715.00 | 1,715.00 | -4.66% | 93 |
| Nov 21, 2025 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | -0.33% | 1 |
| Nov 20, 2025 | 1,804.85 | 1,804.90 | 1,804.85 | 1,804.90 | 1,804.90 | 0.27% | 12 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.06% | 6 |
| Nov 17, 2025 | 1,829.00 | 1,829.00 | 1,799.90 | 1,801.15 | 1,801.15 | 2.86% | 23 |
| Nov 14, 2025 | 1,752.10 | 1,755.05 | 1,751.00 | 1,751.00 | 1,751.00 | -0.03% | 78 |
| Nov 13, 2025 | 1,753.60 | 1,810.00 | 1,751.55 | 1,751.55 | 1,751.55 | -4.23% | 26 |
| Nov 12, 2025 | 1,789.90 | 1,828.90 | 1,789.90 | 1,828.90 | 1,828.90 | 2.63% | 4 |
| Nov 11, 2025 | 1,736.15 | 1,791.90 | 1,720.05 | 1,782.05 | 1,782.05 | 2.99% | 94 |
| Nov 10, 2025 | 1,844.60 | 1,844.60 | 1,725.30 | 1,730.30 | 1,730.30 | -2.14% | 60 |
| Nov 7, 2025 | 1,750.20 | 1,798.00 | 1,750.20 | 1,768.20 | 1,768.20 | -1.98% | 34 |
| Nov 6, 2025 | 1,811.05 | 1,859.95 | 1,800.00 | 1,803.95 | 1,803.95 | -4.55% | 199 |
| Nov 4, 2025 | 1,908.90 | 1,908.90 | 1,810.80 | 1,890.00 | 1,890.00 | -0.51% | 86 |