B2B Software Technologies Limited (BOM:531268)
India · Delayed Price · Currency is INR 32.48
-1.85 (-5.39%)
At close: Aug 28, 2025
B2B Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.48 | 33.70 | 32.48 | 32.99 | 32.99 | 1.57% | 11,380 |
| Aug 28, 2025 | 34.68 | 34.80 | 32.25 | 32.48 | 32.48 | -5.39% | 27,924 |
| Aug 26, 2025 | 36.40 | 36.40 | 34.11 | 34.33 | 34.33 | 3.19% | 7,645 |
| Aug 25, 2025 | 34.83 | 34.83 | 33.01 | 33.27 | 33.27 | -4.48% | 14,474 |
| Aug 22, 2025 | 35.25 | 36.58 | 34.21 | 34.83 | 34.83 | -0.43% | 13,956 |
| Aug 21, 2025 | 36.30 | 36.80 | 34.50 | 34.98 | 34.98 | -3.18% | 19,951 |
| Aug 20, 2025 | 34.58 | 36.49 | 34.00 | 36.13 | 36.13 | 3.55% | 40,317 |
| Aug 19, 2025 | 34.49 | 35.20 | 33.50 | 34.89 | 34.89 | 1.78% | 22,304 |
| Aug 18, 2025 | 35.49 | 35.49 | 32.22 | 34.28 | 34.28 | 0.44% | 29,939 |
| Aug 14, 2025 | 34.65 | 34.85 | 33.40 | 34.13 | 34.13 | 2.19% | 73,324 |
| Aug 13, 2025 | 30.97 | 33.50 | 30.97 | 33.40 | 33.40 | 8.58% | 35,536 |
| Aug 12, 2025 | 30.50 | 31.98 | 30.31 | 30.76 | 30.76 | 2.50% | 10,342 |
| Aug 11, 2025 | 30.50 | 31.25 | 30.01 | 30.01 | 30.01 | -2.28% | 4,933 |
| Aug 8, 2025 | 31.00 | 31.51 | 30.36 | 30.71 | 30.71 | -0.58% | 6,181 |
| Aug 7, 2025 | 31.25 | 31.99 | 30.25 | 30.89 | 30.89 | -0.68% | 4,921 |
| Aug 6, 2025 | 32.00 | 33.00 | 31.00 | 31.10 | 31.10 | -1.58% | 16,238 |
| Aug 5, 2025 | 33.11 | 33.99 | 31.32 | 31.60 | 31.60 | -3.63% | 10,948 |
| Aug 4, 2025 | 32.45 | 33.99 | 31.62 | 32.79 | 32.79 | 1.05% | 32,944 |
| Aug 1, 2025 | 32.70 | 33.29 | 31.20 | 32.45 | 32.45 | 0.62% | 11,605 |
| Jul 31, 2025 | 31.16 | 33.74 | 31.00 | 32.25 | 32.25 | 3.50% | 35,595 |
| Jul 30, 2025 | 32.20 | 32.74 | 30.76 | 31.16 | 31.16 | -3.23% | 19,937 |
| Jul 29, 2025 | 32.25 | 32.50 | 31.21 | 32.20 | 32.20 | 0.47% | 9,438 |
| Jul 28, 2025 | 32.16 | 34.39 | 31.53 | 32.05 | 32.05 | 1.65% | 28,264 |
| Jul 25, 2025 | 32.98 | 33.85 | 31.09 | 31.53 | 31.53 | -5.17% | 12,060 |
| Jul 24, 2025 | 33.40 | 34.32 | 31.53 | 33.25 | 33.25 | -0.24% | 29,884 |
| Jul 23, 2025 | 31.00 | 34.90 | 30.25 | 33.33 | 33.33 | 9.64% | 178,205 |
| Jul 22, 2025 | 30.80 | 31.47 | 30.25 | 30.40 | 30.40 | -1.43% | 6,574 |
| Jul 21, 2025 | 30.03 | 30.93 | 29.55 | 30.84 | 30.84 | 3.18% | 4,080 |
| Jul 18, 2025 | 31.23 | 31.23 | 29.50 | 29.89 | 29.89 | -2.77% | 25,436 |
| Jul 17, 2025 | 31.38 | 31.75 | 30.66 | 30.74 | 30.74 | -2.04% | 16,765 |
| Jul 16, 2025 | 31.62 | 31.99 | 30.50 | 31.38 | 31.38 | -0.73% | 11,069 |
| Jul 15, 2025 | 32.66 | 33.00 | 31.30 | 31.61 | 31.61 | -3.21% | 29,871 |
| Jul 14, 2025 | 31.51 | 34.52 | 31.50 | 32.66 | 32.66 | 1.05% | 32,731 |
| Jul 11, 2025 | 32.73 | 33.00 | 31.50 | 32.32 | 32.32 | 0.72% | 21,918 |
| Jul 10, 2025 | 31.15 | 32.80 | 30.30 | 32.09 | 32.09 | 5.98% | 37,793 |
| Jul 9, 2025 | 29.84 | 30.99 | 29.26 | 30.28 | 30.28 | 1.95% | 15,260 |
| Jul 8, 2025 | 27.53 | 29.99 | 27.53 | 29.70 | 29.70 | 3.63% | 14,838 |
| Jul 7, 2025 | 28.03 | 30.35 | 28.03 | 28.66 | 28.66 | -1.27% | 18,226 |
| Jul 4, 2025 | 30.24 | 30.24 | 28.50 | 29.03 | 29.03 | -1.79% | 14,035 |
| Jul 3, 2025 | 29.52 | 30.77 | 29.17 | 29.56 | 29.56 | 0.17% | 16,511 |
| Jul 2, 2025 | 29.47 | 30.97 | 29.03 | 29.51 | 29.51 | 0.14% | 11,338 |
| Jul 1, 2025 | 31.42 | 31.42 | 28.20 | 29.47 | 29.47 | -4.32% | 9,058 |
| Jun 30, 2025 | 31.36 | 31.36 | 30.20 | 30.80 | 30.80 | -1.31% | 10,479 |
| Jun 27, 2025 | 30.29 | 31.49 | 30.00 | 31.21 | 31.21 | 3.04% | 24,935 |
| Jun 26, 2025 | 30.95 | 30.95 | 29.33 | 30.29 | 30.29 | 1.71% | 8,917 |
| Jun 25, 2025 | 29.52 | 30.91 | 29.52 | 29.78 | 29.78 | 0.30% | 12,254 |
| Jun 24, 2025 | 30.76 | 30.76 | 29.00 | 29.69 | 29.69 | 0.37% | 2,708 |
| Jun 23, 2025 | 28.97 | 30.00 | 28.26 | 29.58 | 29.58 | 2.60% | 6,185 |
| Jun 20, 2025 | 28.71 | 30.48 | 28.71 | 28.83 | 28.83 | 0.42% | 5,818 |
| Jun 19, 2025 | 30.51 | 31.91 | 28.50 | 28.71 | 28.71 | -7.83% | 25,789 |