Bloom Industries Limited (BOM:513422)
India · Delayed Price · Currency is INR 35.00
+1.06 (3.12%)
At close: Nov 9, 2026
Bloom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 3.12% | 400 |
| Nov 8, 2026 | 33.95 | 33.95 | 33.93 | 33.94 | 33.94 | 2.85% | 3 |
| Nov 6, 2026 | 34.41 | 34.41 | 33.00 | 33.00 | 33.00 | -4.10% | 137 |
| Nov 5, 2026 | 32.01 | 34.45 | 32.01 | 34.41 | 34.41 | 2.87% | 163 |
| Nov 4, 2026 | 33.29 | 33.45 | 33.29 | 33.45 | 33.45 | - | 903 |
| Nov 3, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.15% | 6 |
| Nov 2, 2026 | 33.00 | 33.50 | 30.50 | 33.50 | 33.50 | 4.69% | 828 |
| Oct 30, 2026 | 32.03 | 32.03 | 32.00 | 32.00 | 32.00 | 1.91% | 600 |
| Oct 29, 2026 | 31.40 | 31.40 | 31.38 | 31.40 | 31.40 | 4.70% | 829 |
| Oct 28, 2026 | 30.00 | 30.00 | 29.98 | 29.99 | 29.99 | 4.68% | 4 |
| Oct 26, 2026 | 27.30 | 28.66 | 27.30 | 28.65 | 28.65 | 4.95% | 1,839 |
| Oct 22, 2026 | 27.26 | 27.59 | 27.26 | 27.30 | 27.30 | -3.02% | 952 |
| Oct 21, 2026 | 30.00 | 30.15 | 28.15 | 28.15 | 28.15 | -4.58% | 344 |
| Oct 19, 2026 | 29.29 | 29.50 | 27.01 | 29.50 | 29.50 | 4.02% | 253 |
| Oct 16, 2026 | 30.20 | 30.20 | 28.00 | 28.36 | 28.36 | -3.18% | 12 |
| Oct 15, 2026 | 29.26 | 29.29 | 29.26 | 29.29 | 29.29 | -4.78% | 1,031 |
| Oct 14, 2026 | 30.76 | 30.76 | 30.61 | 30.76 | 30.76 | -0.06% | 50 |
| Oct 13, 2026 | 30.94 | 30.94 | 30.78 | 30.78 | 30.78 | -0.52% | 12 |
| Oct 12, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 3.13% | 2 |
| Oct 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.66% | 100 |
| Oct 7, 2026 | 30.90 | 30.90 | 30.00 | 30.82 | 30.82 | -0.23% | 124 |
| Oct 6, 2026 | 30.99 | 30.99 | 30.89 | 30.89 | 30.89 | 3.17% | 6 |
| Oct 5, 2026 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | 3.21% | 85 |
| Sep 30, 2026 | 30.84 | 30.84 | 29.01 | 29.01 | 29.01 | -3.27% | 181 |
| Sep 29, 2026 | 28.55 | 29.99 | 28.00 | 29.99 | 29.99 | 3.41% | 782 |
| Sep 28, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 301 |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.70% | 1 |
| Sep 22, 2026 | 30.51 | 30.52 | 30.50 | 30.52 | 30.52 | -3.11% | 38 |
| Sep 15, 2026 | 34.30 | 34.30 | 31.50 | 31.50 | 31.50 | -2.57% | 108 |
| Sep 11, 2026 | 31.49 | 32.87 | 31.49 | 32.33 | 32.33 | 6.00% | 1,330 |
| Sep 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.39% | 25 |
| Sep 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.28% | 5 |
| Sep 2, 2026 | 30.00 | 31.00 | 28.05 | 30.50 | 30.50 | 5.17% | 149 |
| Sep 1, 2026 | 27.85 | 29.00 | 27.85 | 29.00 | 29.00 | 4.17% | 116 |
| Aug 31, 2026 | 29.50 | 29.50 | 27.59 | 27.84 | 27.84 | -2.86% | 6 |
| Aug 27, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - | 539 |
| Aug 26, 2026 | 28.63 | 29.00 | 28.63 | 28.66 | 28.66 | -2.85% | 140 |
| Aug 24, 2026 | 29.05 | 29.50 | 29.02 | 29.50 | 29.50 | -1.67% | 281 |
| Aug 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5 |
| Aug 20, 2026 | 30.00 | 30.00 | 29.72 | 30.00 | 30.00 | 3.45% | 49 |
| Aug 19, 2026 | 29.50 | 30.00 | 28.90 | 29.00 | 29.00 | -1.29% | 5,015 |
| Aug 18, 2026 | 30.00 | 31.00 | 29.04 | 29.38 | 29.38 | -5.23% | 2,750 |
| Aug 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.99% | 100 |
| Aug 14, 2026 | 30.60 | 32.50 | 30.10 | 30.10 | 30.10 | -4.44% | 1,499 |
| Aug 13, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 333 |
| Aug 12, 2026 | 32.96 | 32.96 | 32.00 | 32.00 | 32.00 | - | 10,282 |
| Aug 11, 2026 | 32.00 | 32.01 | 32.00 | 32.00 | 32.00 | - | 5,570 |
| Aug 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 509 |
| Aug 6, 2026 | 33.00 | 33.00 | 31.60 | 32.00 | 32.00 | -0.78% | 6,595 |
| Aug 5, 2026 | 32.53 | 33.00 | 31.50 | 32.25 | 32.25 | -1.35% | 2,980 |