Boston Bio Systems Limited (BOM:531458)
India · Delayed Price · Currency is INR 7.49
-0.39 (-4.95%)
At close: Jul 31, 2025
Boston Bio Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.50 | 7.85 | 7.12 | 7.80 | 7.80 | 4.14% | 2,997 |
| Jul 31, 2025 | 7.80 | 7.84 | 7.49 | 7.49 | 7.49 | -4.95% | 171 |
| Jul 30, 2025 | 7.53 | 7.88 | 7.18 | 7.88 | 7.88 | 4.65% | 1,580 |
| Jul 29, 2025 | 7.65 | 7.65 | 6.94 | 7.53 | 7.53 | 3.15% | 1,432 |
| Jul 28, 2025 | 7.03 | 7.30 | 7.03 | 7.30 | 7.30 | 4.73% | 346 |
| Jul 25, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.90% | 100 |
| Jul 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.87% | 602 |
| Jul 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.97% | 1,500 |
| Jul 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.80% | 16,318 |
| Jul 21, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.41% | 1,500 |
| Jul 18, 2025 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 0.14% | 3,200 |
| Jul 17, 2025 | 7.20 | 7.26 | 7.13 | 7.26 | 7.26 | - | 12,301 |
| Jul 16, 2025 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | - | 30,486 |
| Jul 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.89% | 109 |
| Jul 14, 2025 | 7.40 | 7.40 | 7.17 | 7.40 | 7.40 | 1.37% | 2,835 |
| Jul 11, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 1.81% | 7,001 |
| Jul 10, 2025 | 7.00 | 7.17 | 7.00 | 7.17 | 7.17 | 1.99% | 7,338 |
| Jul 9, 2025 | 7.25 | 7.25 | 7.03 | 7.03 | 7.03 | -1.95% | 83,378 |
| Jul 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 1,572 |
| Jul 7, 2025 | 7.17 | 7.31 | 7.17 | 7.17 | 7.17 | -1.92% | 9,513 |
| Jul 4, 2025 | 7.28 | 7.31 | 7.11 | 7.31 | 7.31 | 0.83% | 6,513 |
| Jul 3, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | -1.49% | 7,660 |
| Jul 2, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.00% | 30,783 |
| Jul 1, 2025 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | -1.96% | 452 |
| Jun 30, 2025 | 7.75 | 7.75 | 7.66 | 7.66 | 7.66 | -1.92% | 3,489 |
| Jun 27, 2025 | 7.81 | 7.82 | 7.81 | 7.81 | 7.81 | -1.88% | 346 |
| Jun 26, 2025 | 8.11 | 8.11 | 7.96 | 7.96 | 7.96 | -1.97% | 346 |
| Jun 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.93% | 23 |
| Jun 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.90% | 65 |
| Jun 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.97% | 110 |
| Jun 19, 2025 | 8.74 | 8.74 | 8.57 | 8.61 | 8.61 | -1.49% | 186 |
| Jun 18, 2025 | 8.84 | 8.84 | 8.74 | 8.74 | 8.74 | -1.13% | 1,601 |
| Jun 17, 2025 | 8.52 | 8.87 | 8.06 | 8.84 | 8.84 | 4.25% | 8,046 |
| Jun 16, 2025 | 8.48 | 8.49 | 8.48 | 8.48 | 8.48 | 4.82% | 26,078 |
| Jun 13, 2025 | 7.71 | 8.09 | 7.71 | 8.09 | 8.09 | 4.93% | 4,481 |
| Jun 12, 2025 | 7.70 | 7.71 | 7.67 | 7.71 | 7.71 | 4.90% | 10,622 |
| Jun 11, 2025 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 5.00% | 2,080 |
| Jun 10, 2025 | 7.13 | 7.50 | 7.00 | 7.00 | 7.00 | -2.91% | 4,331 |
| Jun 9, 2025 | 6.75 | 7.21 | 6.53 | 7.21 | 7.21 | 4.95% | 3,375 |
| Jun 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.00% | 2,510 |
| Jun 5, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.54% | 500 |
| Jun 3, 2025 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | 1.57% | 1,184 |
| Jun 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.96% | 800 |
| May 30, 2025 | 7.01 | 7.15 | 6.87 | 7.15 | 7.15 | 2.00% | 3,526 |
| May 29, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -0.28% | 11,007 |
| May 28, 2025 | 7.03 | 7.25 | 7.03 | 7.03 | 7.03 | -1.68% | 4,672 |
| May 27, 2025 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -1.92% | 1,685 |
| May 26, 2025 | 7.29 | 7.29 | 7.03 | 7.29 | 7.29 | 1.96% | 4,454 |
| May 23, 2025 | 7.32 | 7.32 | 7.15 | 7.15 | 7.15 | -1.92% | 647 |
| May 22, 2025 | 7.01 | 7.29 | 7.01 | 7.29 | 7.29 | 1.96% | 5,010 |