Som Datt Finance Corporation Limited (BOM:511571)
India · Delayed Price · Currency is INR 152.32
-4.96 (-3.15%)
At close: Jul 30, 2025
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 144.00 | 159.00 | 144.00 | 151.85 | 151.85 | 0.26% | 7,315 |
| Jul 31, 2025 | 149.27 | 151.50 | 144.71 | 151.46 | 151.46 | -0.56% | 11,820 |
| Jul 30, 2025 | 157.28 | 157.28 | 149.55 | 152.32 | 152.32 | -3.15% | 6,753 |
| Jul 29, 2025 | 163.74 | 168.00 | 155.00 | 157.28 | 157.28 | -3.47% | 34,710 |
| Jul 28, 2025 | 162.25 | 168.00 | 158.00 | 162.93 | 162.93 | 1.83% | 31,250 |
| Jul 25, 2025 | 170.00 | 170.00 | 151.50 | 160.00 | 160.00 | -3.83% | 61,061 |
| Jul 24, 2025 | 153.00 | 172.03 | 145.10 | 166.37 | 166.37 | 16.05% | 153,532 |
| Jul 23, 2025 | 121.99 | 143.36 | 121.70 | 143.36 | 143.36 | 20.00% | 106,591 |
| Jul 22, 2025 | 111.02 | 123.00 | 111.02 | 119.47 | 119.47 | 11.62% | 42,705 |
| Jul 21, 2025 | 97.00 | 109.80 | 91.99 | 107.03 | 107.03 | -1.26% | 97,097 |
| Jul 18, 2025 | 103.90 | 110.65 | 103.90 | 108.40 | 108.40 | 1.31% | 3,164 |
| Jul 17, 2025 | 106.50 | 112.99 | 101.00 | 107.00 | 107.00 | 0.59% | 10,872 |
| Jul 16, 2025 | 117.80 | 117.80 | 106.00 | 106.37 | 106.37 | -6.21% | 7,508 |
| Jul 15, 2025 | 115.80 | 115.80 | 109.60 | 113.41 | 113.41 | -1.21% | 3,696 |
| Jul 14, 2025 | 118.00 | 129.00 | 107.02 | 114.80 | 114.80 | -0.80% | 23,390 |
| Jul 11, 2025 | 119.39 | 119.39 | 115.00 | 115.73 | 115.73 | -0.40% | 2,897 |
| Jul 10, 2025 | 118.50 | 122.00 | 111.00 | 116.19 | 116.19 | -0.70% | 14,375 |
| Jul 9, 2025 | 121.00 | 121.80 | 114.00 | 117.01 | 117.01 | -2.89% | 16,773 |
| Jul 8, 2025 | 104.00 | 122.25 | 102.00 | 120.49 | 120.49 | 18.27% | 57,146 |
| Jul 7, 2025 | 93.00 | 109.90 | 93.00 | 101.88 | 101.88 | 7.66% | 25,868 |
| Jul 4, 2025 | 90.55 | 96.48 | 90.00 | 94.63 | 94.63 | 4.51% | 11,307 |
| Jul 3, 2025 | 94.00 | 94.00 | 87.70 | 90.55 | 90.55 | -1.14% | 1,923 |
| Jul 2, 2025 | 92.10 | 92.95 | 89.00 | 91.59 | 91.59 | -0.43% | 1,707 |
| Jul 1, 2025 | 102.50 | 102.50 | 90.80 | 91.99 | 91.99 | -5.80% | 11,993 |
| Jun 30, 2025 | 92.50 | 104.95 | 88.00 | 97.65 | 97.65 | 10.97% | 30,727 |
| Jun 27, 2025 | 85.00 | 88.00 | 82.05 | 88.00 | 88.00 | 3.71% | 6,283 |
| Jun 26, 2025 | 85.00 | 85.00 | 82.90 | 84.85 | 84.85 | 1.19% | 7,906 |
| Jun 25, 2025 | 83.00 | 89.00 | 83.00 | 83.85 | 83.85 | -3.18% | 5,132 |
| Jun 24, 2025 | 81.05 | 87.50 | 81.05 | 86.60 | 86.60 | 0.87% | 1,255 |
| Jun 23, 2025 | 83.05 | 87.90 | 83.05 | 85.85 | 85.85 | -2.94% | 5,795 |
| Jun 20, 2025 | 84.50 | 90.00 | 84.25 | 88.45 | 88.45 | 4.67% | 3,386 |
| Jun 19, 2025 | 82.15 | 90.45 | 82.15 | 84.50 | 84.50 | -1.46% | 2,613 |
| Jun 18, 2025 | 86.25 | 88.00 | 83.35 | 85.75 | 85.75 | -0.81% | 971 |
| Jun 17, 2025 | 87.00 | 88.65 | 85.00 | 86.45 | 86.45 | -1.87% | 4,477 |
| Jun 16, 2025 | 93.50 | 93.50 | 87.00 | 88.10 | 88.10 | -5.22% | 8,010 |
| Jun 13, 2025 | 93.30 | 93.30 | 92.00 | 92.95 | 92.95 | 0.11% | 1,685 |
| Jun 12, 2025 | 94.90 | 95.00 | 91.70 | 92.85 | 92.85 | -2.16% | 6,747 |
| Jun 11, 2025 | 95.35 | 95.55 | 91.50 | 94.90 | 94.90 | 3.04% | 4,627 |
| Jun 10, 2025 | 93.00 | 95.70 | 91.70 | 92.10 | 92.10 | -2.23% | 5,686 |
| Jun 9, 2025 | 95.00 | 96.40 | 92.55 | 94.20 | 94.20 | -0.95% | 5,001 |
| Jun 6, 2025 | 103.60 | 103.60 | 91.30 | 95.10 | 95.10 | -21.44% | 56,537 |
| Jun 5, 2025 | 120.00 | 122.70 | 119.00 | 121.05 | 100.03 | 0.87% | 24,410 |
| Jun 4, 2025 | 117.20 | 120.75 | 115.20 | 120.00 | 99.16 | 2.65% | 11,062 |
| Jun 3, 2025 | 120.10 | 120.10 | 115.00 | 116.90 | 96.60 | -3.27% | 11,776 |
| Jun 2, 2025 | 115.00 | 121.00 | 114.00 | 120.85 | 99.86 | -0.96% | 20,943 |
| May 30, 2025 | 129.80 | 131.99 | 120.40 | 122.02 | 100.83 | -1.92% | 16,870 |
| May 29, 2025 | 124.20 | 129.90 | 118.00 | 124.41 | 102.81 | 2.36% | 20,631 |
| May 28, 2025 | 117.59 | 127.98 | 117.59 | 121.54 | 100.43 | 3.36% | 10,605 |
| May 27, 2025 | 128.99 | 128.99 | 114.99 | 117.59 | 97.17 | -4.27% | 16,229 |
| May 26, 2025 | 102.45 | 122.83 | 102.45 | 122.83 | 101.50 | 20.00% | 37,624 |