Bombay Cycle & Motor Agency Limited (BOM:501430)
India · Delayed Price · Currency is INR 1,539.00
0.00 (0.00%)
At close: Jul 31, 2026
BOM:501430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,599.00 | 1,605.00 | 1,551.80 | 1,605.00 | 1,599.85 | -0.85% | 40 |
| Jun 5, 2026 | 1,657.90 | 1,657.90 | 1,601.00 | 1,618.70 | 1,613.51 | 1.16% | 48 |
| Jun 4, 2026 | 1,556.10 | 1,600.10 | 1,556.10 | 1,600.10 | 1,594.97 | -1.88% | 22 |
| Jun 3, 2026 | 1,600.10 | 1,630.85 | 1,555.10 | 1,630.80 | 1,625.57 | -0.07% | 48 |
| Jun 2, 2026 | 1,601.05 | 1,632.00 | 1,600.00 | 1,631.95 | 1,626.72 | 2.00% | 17 |
| Jun 1, 2026 | 1,639.85 | 1,639.85 | 1,600.00 | 1,600.00 | 1,594.87 | 1.85% | 49 |
| May 29, 2026 | 1,672.00 | 1,672.00 | 1,571.00 | 1,571.00 | 1,565.96 | -1.42% | 333 |
| May 27, 2026 | 1,665.90 | 1,665.90 | 1,588.35 | 1,593.65 | 1,588.54 | -4.68% | 390 |
| May 26, 2026 | 1,700.00 | 1,724.00 | 1,600.00 | 1,671.90 | 1,666.54 | 1.16% | 157 |
| May 25, 2026 | 1,612.00 | 1,658.70 | 1,570.00 | 1,652.70 | 1,647.40 | 2.58% | 145 |
| May 22, 2026 | 1,600.00 | 1,668.90 | 1,600.00 | 1,611.15 | 1,605.98 | -1.54% | 80 |
| May 21, 2026 | 1,639.90 | 1,640.00 | 1,600.00 | 1,636.40 | 1,631.15 | -0.27% | 14 |
| May 20, 2026 | 1,615.00 | 1,641.00 | 1,600.00 | 1,640.90 | 1,635.64 | 4.38% | 8 |
| May 19, 2026 | 1,625.00 | 1,625.00 | 1,551.10 | 1,572.05 | 1,567.01 | -3.11% | 57 |