Bombay Cycle & Motor Agency Limited (BOM:501430)
India · Delayed Price · Currency is INR 1,600.10
-30.70 (-1.88%)
At close: Jun 4, 2026
BOM:501430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,657.90 | 1,657.90 | 1,601.00 | 1,618.70 | 1,618.70 | 1.16% | 48 |
| Jun 4, 2026 | 1,556.10 | 1,600.10 | 1,556.10 | 1,600.10 | 1,600.10 | -1.88% | 22 |
| Jun 3, 2026 | 1,600.10 | 1,630.85 | 1,555.10 | 1,630.80 | 1,630.80 | -0.07% | 48 |
| Jun 2, 2026 | 1,601.05 | 1,632.00 | 1,600.00 | 1,631.95 | 1,631.95 | 2.00% | 17 |
| Jun 1, 2026 | 1,639.85 | 1,639.85 | 1,600.00 | 1,600.00 | 1,600.00 | 1.85% | 49 |
| May 29, 2026 | 1,672.00 | 1,672.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.42% | 333 |
| May 27, 2026 | 1,665.90 | 1,665.90 | 1,588.35 | 1,593.65 | 1,593.65 | -4.68% | 390 |
| May 26, 2026 | 1,700.00 | 1,724.00 | 1,600.00 | 1,671.90 | 1,671.90 | 1.16% | 157 |
| May 25, 2026 | 1,612.00 | 1,658.70 | 1,570.00 | 1,652.70 | 1,652.70 | 2.58% | 145 |
| May 22, 2026 | 1,600.00 | 1,668.90 | 1,600.00 | 1,611.15 | 1,611.15 | -1.54% | 80 |
| May 21, 2026 | 1,639.90 | 1,640.00 | 1,600.00 | 1,636.40 | 1,636.40 | -0.27% | 14 |
| May 20, 2026 | 1,615.00 | 1,641.00 | 1,600.00 | 1,640.90 | 1,640.90 | 4.38% | 8 |
| May 19, 2026 | 1,625.00 | 1,625.00 | 1,551.10 | 1,572.05 | 1,572.05 | -3.11% | 57 |
| May 18, 2026 | 1,600.10 | 1,648.90 | 1,561.70 | 1,622.45 | 1,622.45 | -0.71% | 279 |
| May 15, 2026 | 1,677.00 | 1,677.00 | 1,634.00 | 1,634.05 | 1,634.05 | -5.00% | 135 |
| May 14, 2026 | 1,725.10 | 1,726.00 | 1,720.00 | 1,720.00 | 1,720.00 | -5.00% | 54 |
| May 13, 2026 | 1,760.10 | 1,821.00 | 1,674.00 | 1,810.50 | 1,810.50 | 2.87% | 77 |
| May 12, 2026 | 1,795.00 | 1,795.10 | 1,760.00 | 1,760.00 | 1,760.00 | -1.96% | 48 |
| May 11, 2026 | 1,795.10 | 1,795.10 | 1,795.10 | 1,795.10 | 1,795.10 | - | 2 |
| May 8, 2026 | 1,831.80 | 1,831.80 | 1,795.10 | 1,795.10 | 1,795.10 | -2.00% | 9 |
| May 7, 2026 | 1,877.90 | 1,877.90 | 1,825.00 | 1,831.80 | 1,831.80 | -0.61% | 12 |
| May 6, 2026 | 1,867.00 | 1,867.00 | 1,840.00 | 1,843.00 | 1,843.00 | 2.96% | 9 |
| May 5, 2026 | 1,790.00 | 1,828.05 | 1,790.00 | 1,790.00 | 1,790.00 | 0.45% | 22 |
| Apr 30, 2026 | 1,856.00 | 1,856.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.62% | 110 |
| Apr 29, 2026 | 1,799.00 | 1,847.75 | 1,776.05 | 1,830.00 | 1,830.00 | 3.09% | 40 |
| Apr 28, 2026 | 1,799.00 | 1,799.00 | 1,775.20 | 1,775.20 | 1,775.20 | -3.02% | 159 |
| Apr 27, 2026 | 1,783.25 | 1,836.00 | 1,750.10 | 1,830.40 | 1,830.40 | 3.12% | 195 |
| Apr 24, 2026 | 1,800.00 | 1,800.00 | 1,775.10 | 1,775.10 | 1,775.10 | -1.40% | 11 |
| Apr 23, 2026 | 1,895.45 | 1,895.45 | 1,800.00 | 1,800.30 | 1,800.30 | -1.87% | 83 |
| Apr 22, 2026 | 1,849.45 | 1,875.00 | 1,800.50 | 1,834.65 | 1,834.65 | 2.53% | 191 |
| Apr 21, 2026 | 1,725.00 | 1,827.00 | 1,725.00 | 1,789.30 | 1,789.30 | 2.77% | 153 |
| Apr 20, 2026 | 1,741.00 | 1,773.95 | 1,700.10 | 1,741.05 | 1,741.05 | 0.46% | 55 |
| Apr 17, 2026 | 1,735.25 | 1,741.30 | 1,670.00 | 1,733.00 | 1,733.00 | 4.50% | 87 |
| Apr 16, 2026 | 1,679.90 | 1,710.00 | 1,652.10 | 1,658.40 | 1,658.40 | -1.29% | 57 |
| Apr 15, 2026 | 1,679.90 | 1,680.00 | 1,632.10 | 1,680.00 | 1,680.00 | 3.06% | 51 |
| Apr 10, 2026 | 1,684.90 | 1,684.90 | 1,630.05 | 1,630.05 | 1,630.05 | -3.26% | 14 |
| Apr 8, 2026 | 1,600.10 | 1,699.80 | 1,600.10 | 1,684.90 | 1,684.90 | 3.37% | 54 |
| Apr 7, 2026 | 1,630.00 | 1,640.05 | 1,630.00 | 1,630.00 | 1,630.00 | 1.26% | 30 |
| Apr 6, 2026 | 1,604.10 | 1,640.00 | 1,604.10 | 1,609.75 | 1,609.75 | -1.41% | 27 |
| Apr 2, 2026 | 1,650.00 | 1,650.00 | 1,621.00 | 1,632.70 | 1,632.70 | -1.05% | 76 |
| Apr 1, 2026 | 1,633.05 | 1,652.00 | 1,631.00 | 1,650.00 | 1,650.00 | -1.49% | 68 |
| Mar 30, 2026 | 1,600.10 | 1,674.90 | 1,600.10 | 1,674.90 | 1,674.90 | 2.76% | 3 |
| Mar 27, 2026 | 1,650.20 | 1,651.00 | 1,625.00 | 1,629.90 | 1,629.90 | -0.02% | 316 |
| Mar 25, 2026 | 1,640.00 | 1,641.05 | 1,630.00 | 1,630.20 | 1,630.20 | 0.01% | 30 |
| Mar 24, 2026 | 1,662.70 | 1,662.70 | 1,630.00 | 1,630.00 | 1,630.00 | -1.97% | 27 |
| Mar 23, 2026 | 1,640.00 | 1,662.70 | 1,630.00 | 1,662.70 | 1,662.70 | -0.02% | 34 |
| Mar 20, 2026 | 1,690.00 | 1,697.70 | 1,630.00 | 1,663.00 | 1,663.00 | 1.31% | 15 |
| Mar 18, 2026 | 1,641.55 | 1,641.55 | 1,641.55 | 1,641.55 | 1,641.55 | 0.34% | 2 |
| Mar 17, 2026 | 1,695.00 | 1,695.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.49% | 21 |
| Mar 16, 2026 | 1,630.80 | 1,630.80 | 1,626.15 | 1,628.00 | 1,628.00 | 0.16% | 12 |