Bombay Cycle & Motor Agency Limited (BOM:501430)
India · Delayed Price · Currency is INR 1,609.60
+27.85 (1.76%)
At close: Aug 21, 2026
BOM:501430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,580.00 | 1,611.70 | 1,580.00 | 1,609.60 | 1,609.60 | 1.76% | 82 |
| Aug 20, 2026 | 1,597.35 | 1,597.35 | 1,580.00 | 1,581.75 | 1,581.75 | -1.04% | 17 |
| Aug 19, 2026 | 1,580.00 | 1,598.35 | 1,580.00 | 1,598.35 | 1,598.35 | 0.78% | 20 |
| Aug 18, 2026 | 1,578.00 | 1,598.85 | 1,578.00 | 1,586.00 | 1,586.00 | 2.26% | 110 |
| Aug 17, 2026 | 1,535.25 | 1,552.00 | 1,535.25 | 1,551.00 | 1,551.00 | 1.03% | 6 |
| Aug 14, 2026 | 1,579.90 | 1,579.90 | 1,535.25 | 1,535.25 | 1,535.25 | -0.15% | 2 |
| Aug 13, 2026 | 1,540.00 | 1,540.00 | 1,535.00 | 1,537.50 | 1,537.50 | 0.16% | 4 |
| Aug 12, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.39% | 26 |
| Aug 11, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | -3.69% | 5 |
| Aug 10, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.59% | 6 |
| Aug 7, 2026 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.61% | 81 |
| Aug 5, 2026 | 1,525.10 | 1,552.00 | 1,525.10 | 1,550.00 | 1,550.00 | -3.60% | 40 |
| Aug 4, 2026 | 1,607.95 | 1,607.95 | 1,607.95 | 1,607.95 | 1,607.95 | 3.07% | 1 |
| Aug 3, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.36% | 2 |
| Jul 31, 2026 | 1,540.00 | 1,540.00 | 1,539.00 | 1,539.00 | 1,539.00 | - | 17 |
| Jul 30, 2026 | 1,706.20 | 1,706.20 | 1,512.00 | 1,539.00 | 1,539.00 | -0.78% | 135 |
| Jul 29, 2026 | 1,570.00 | 1,570.00 | 1,551.10 | 1,551.10 | 1,551.10 | -0.68% | 22 |
| Jul 28, 2026 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1.30% | 4 |
| Jul 24, 2026 | 1,598.80 | 1,598.80 | 1,532.00 | 1,541.70 | 1,541.70 | -0.83% | 9 |
| Jul 23, 2026 | 1,600.00 | 1,600.00 | 1,555.80 | 1,559.55 | 1,554.55 | -2.36% | 58 |
| Jul 22, 2026 | 1,551.80 | 1,597.20 | 1,551.80 | 1,597.20 | 1,592.08 | -0.11% | 14 |
| Jul 21, 2026 | 1,580.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,593.87 | 3.29% | 27 |
| Jul 20, 2026 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,543.04 | - | 24 |
| Jul 17, 2026 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,543.04 | - | 5 |
| Jul 16, 2026 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,543.04 | 0.52% | 10 |
| Jul 15, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,535.06 | -4.35% | 10 |
| Jul 14, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,604.84 | - | 1 |
| Jul 13, 2026 | 1,556.25 | 1,610.00 | 1,556.25 | 1,610.00 | 1,604.84 | 3.87% | 2 |
| Jul 10, 2026 | 1,580.25 | 1,580.25 | 1,550.00 | 1,550.00 | 1,545.03 | -1.42% | 20 |
| Jul 9, 2026 | 1,575.00 | 1,575.00 | 1,525.00 | 1,572.40 | 1,567.36 | -0.17% | 193 |
| Jul 8, 2026 | 1,640.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,569.95 | -2.05% | 107 |
| Jul 7, 2026 | 1,609.00 | 1,609.00 | 1,607.90 | 1,607.90 | 1,602.74 | 0.50% | 2 |
| Jul 6, 2026 | 1,599.95 | 1,599.95 | 1,599.95 | 1,599.95 | 1,594.82 | - | 1 |
| Jul 3, 2026 | 1,565.35 | 1,599.95 | 1,563.10 | 1,599.95 | 1,594.82 | 3.07% | 8 |
| Jul 2, 2026 | 1,567.20 | 1,567.20 | 1,551.00 | 1,552.35 | 1,547.37 | -0.95% | 30 |
| Jul 1, 2026 | 1,555.00 | 1,600.00 | 1,551.10 | 1,567.20 | 1,562.18 | -0.50% | 24 |
| Jun 29, 2026 | 1,582.95 | 1,582.95 | 1,575.10 | 1,575.10 | 1,570.05 | - | 12 |
| Jun 25, 2026 | 1,600.00 | 1,600.00 | 1,575.10 | 1,575.10 | 1,570.05 | -1.25% | 35 |
| Jun 24, 2026 | 1,595.00 | 1,595.10 | 1,595.00 | 1,595.10 | 1,589.99 | -0.24% | 31 |
| Jun 23, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,593.87 | - | 4 |
| Jun 22, 2026 | 1,598.00 | 1,600.00 | 1,551.00 | 1,599.00 | 1,593.87 | -0.06% | 86 |
| Jun 19, 2026 | 1,600.00 | 1,600.00 | 1,559.25 | 1,600.00 | 1,594.87 | 2.62% | 39 |
| Jun 18, 2026 | 1,566.95 | 1,566.95 | 1,559.20 | 1,559.20 | 1,554.20 | - | 10 |
| Jun 17, 2026 | 1,552.10 | 1,638.95 | 1,552.10 | 1,559.20 | 1,554.20 | -3.99% | 164 |
| Jun 16, 2026 | 1,623.95 | 1,623.95 | 1,623.95 | 1,623.95 | 1,618.74 | - | 5 |
| Jun 15, 2026 | 1,600.00 | 1,625.00 | 1,557.10 | 1,623.95 | 1,618.74 | 1.20% | 48 |
| Jun 12, 2026 | 1,605.00 | 1,614.00 | 1,565.00 | 1,604.65 | 1,599.51 | -0.02% | 29 |
| Jun 11, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,599.85 | - | 10 |
| Jun 10, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,599.85 | - | 1 |
| Jun 9, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,599.85 | - | 74 |