Bloom Industries Limited (BOM:513422)
India · Delayed Price · Currency is INR 38.48
+1.54 (4.17%)
At close: May 8, 2026
Bloom Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 38.78 | 38.78 | 35.60 | 38.48 | 38.48 | 4.17% | 1,493 |
| May 7, 2026 | 37.00 | 37.00 | 34.70 | 36.94 | 36.94 | 2.07% | 765 |
| May 6, 2026 | 34.50 | 36.30 | 33.00 | 36.19 | 36.19 | 4.60% | 73 |
| May 5, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -0.20% | 556 |
| May 4, 2026 | 35.00 | 35.00 | 34.50 | 34.67 | 34.67 | 1.37% | 240 |
| Apr 30, 2026 | 34.50 | 34.50 | 34.20 | 34.20 | 34.20 | -5.00% | 343 |
| Apr 29, 2026 | 36.80 | 36.80 | 35.06 | 36.00 | 36.00 | -2.44% | 506 |
| Apr 28, 2026 | 37.30 | 37.50 | 34.66 | 36.90 | 36.90 | 1.15% | 623 |
| Apr 27, 2026 | 38.39 | 38.39 | 36.48 | 36.48 | 36.48 | -4.98% | 1,111 |
| Apr 24, 2026 | 38.60 | 38.60 | 38.39 | 38.39 | 38.39 | 2.65% | 343 |
| Apr 23, 2026 | 36.33 | 37.80 | 36.33 | 37.40 | 37.40 | 3.46% | 472 |
| Apr 22, 2026 | 34.60 | 36.15 | 34.60 | 36.15 | 36.15 | 4.48% | 1,562 |
| Apr 21, 2026 | 33.00 | 34.60 | 33.00 | 34.60 | 34.60 | 4.85% | 539 |
| Apr 20, 2026 | 30.87 | 33.00 | 30.87 | 33.00 | 33.00 | 4.76% | 269 |
| Apr 17, 2026 | 32.13 | 33.00 | 31.50 | 31.50 | 31.50 | - | 97 |
| Apr 16, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 1.94% | 9 |
| Apr 15, 2026 | 31.05 | 31.05 | 30.90 | 30.90 | 30.90 | - | 5 |
| Apr 13, 2026 | 30.10 | 30.90 | 30.10 | 30.90 | 30.90 | -2.22% | 502 |
| Apr 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.98% | 1,301 |
| Apr 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.93% | 14 |
| Apr 8, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 4.97% | 551 |
| Apr 6, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.01% | 5 |
| Mar 27, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.02% | 8 |
| Mar 25, 2026 | 29.13 | 30.89 | 29.00 | 30.47 | 30.47 | 4.60% | 2,644 |
| Mar 24, 2026 | 30.20 | 30.20 | 29.11 | 29.13 | 29.13 | -3.54% | 936 |
| Mar 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% | 500 |
| Mar 20, 2026 | 31.31 | 31.99 | 30.05 | 30.05 | 30.05 | -3.06% | 141 |
| Mar 17, 2026 | 29.10 | 31.00 | 29.02 | 31.00 | 31.00 | 6.53% | 604 |
| Mar 16, 2026 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | -4.59% | 16 |
| Mar 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1 |
| Mar 11, 2026 | 29.00 | 31.00 | 29.00 | 30.50 | 30.50 | 1.60% | 135 |
| Mar 10, 2026 | 30.01 | 31.00 | 28.63 | 30.02 | 30.02 | 0.03% | 378 |
| Mar 9, 2026 | 31.30 | 31.30 | 30.01 | 30.01 | 30.01 | -3.66% | 301 |
| Mar 6, 2026 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | -4.15% | 103 |
| Mar 5, 2026 | 31.50 | 32.50 | 31.50 | 32.50 | 32.50 | 6.56% | 101 |
| Mar 4, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | -6.15% | 583 |
| Mar 2, 2026 | 32.50 | 34.00 | 32.50 | 32.50 | 32.50 | -4.41% | 1,516 |
| Feb 27, 2026 | 33.98 | 34.14 | 32.80 | 34.00 | 34.00 | 0.06% | 802 |
| Feb 26, 2026 | 35.50 | 35.50 | 32.38 | 33.98 | 33.98 | -1.51% | 213 |
| Feb 25, 2026 | 36.30 | 36.30 | 34.25 | 34.50 | 34.50 | -2.27% | 136 |
| Feb 24, 2026 | 36.00 | 36.00 | 34.99 | 35.30 | 35.30 | 0.86% | 63 |
| Feb 23, 2026 | 34.17 | 35.00 | 30.61 | 35.00 | 35.00 | 2.94% | 614 |
| Feb 19, 2026 | 34.17 | 34.17 | 33.99 | 34.00 | 34.00 | - | 303 |
| Feb 18, 2026 | 33.00 | 34.00 | 32.01 | 34.00 | 34.00 | 6.22% | 157 |
| Feb 16, 2026 | 35.70 | 35.70 | 31.51 | 32.01 | 32.01 | -8.54% | 230 |
| Feb 13, 2026 | 34.17 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 42 |
| Feb 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 100 |
| Feb 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.96% | 10 |
| Feb 10, 2026 | 35.26 | 35.26 | 35.09 | 35.09 | 35.09 | - | 45 |
| Feb 9, 2026 | 35.62 | 35.62 | 35.09 | 35.09 | 35.09 | 0.49% | 42 |