Boston Commerce Limited (BOM:531458)
India · Delayed Price · Currency is INR 4.790
+0.110 (2.35%)
At close: Aug 25, 2026
Boston Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.30 | 5.30 | 4.68 | 4.68 | 4.68 | -9.83% | 1,658 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | 5.92% | 809 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 76 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 9.13% | 3 |
| Aug 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 272 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.01 | 4.49 | 4.49 | 5.15% | 3,903 |
| Aug 13, 2026 | 4.66 | 4.66 | 4.25 | 4.27 | 4.27 | -8.37% | 3,615 |
| Aug 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 9,050 |
| Aug 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 950 |
| Aug 10, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | -6.80% | 14,225 |
| Aug 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 192 |
| Aug 6, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -4.67% | 1,100 |
| Aug 5, 2026 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | - | 26,567 |
| Aug 4, 2026 | 5.13 | 5.14 | 4.66 | 5.14 | 5.14 | 4.90% | 3,359 |
| Aug 3, 2026 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | 3.59% | 101 |
| Jul 31, 2026 | 5.21 | 5.21 | 4.73 | 4.73 | 4.73 | -4.83% | 6,051 |
| Jul 30, 2026 | 5.49 | 5.49 | 4.97 | 4.97 | 4.97 | -4.97% | 11,813 |
| Jul 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 74 |
| Jul 28, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 4.96% | 185 |
| Jul 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 15 |
| Jul 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 602 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 523 |
| Jul 20, 2026 | 4.77 | 5.25 | 4.77 | 5.25 | 5.25 | 4.58% | 18,572 |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | 1,230 |
| Jul 15, 2026 | 4.90 | 5.06 | 4.81 | 5.06 | 5.06 | - | 1,420 |
| Jul 14, 2026 | 5.33 | 5.33 | 5.06 | 5.06 | 5.06 | -4.89% | 31 |
| Jul 10, 2026 | 5.32 | 5.58 | 5.32 | 5.32 | 5.32 | - | 1,295 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.32 | 5.32 | 5.32 | -5.00% | 4,622 |
| Jul 7, 2026 | 5.72 | 5.98 | 5.60 | 5.60 | 5.60 | -1.75% | 284 |
| Jul 6, 2026 | 5.70 | 5.70 | 5.17 | 5.70 | 5.70 | 4.97% | 3,009 |
| Jul 3, 2026 | 5.95 | 5.95 | 5.39 | 5.43 | 5.43 | -4.23% | 103,757 |
| Jul 2, 2026 | 5.56 | 5.78 | 5.56 | 5.67 | 5.67 | 2.90% | 9,676 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | -0.36% | 1,185 |
| Jun 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -4.82% | 1 |
| Jun 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.93% | 150 |
| Jun 24, 2026 | 6.04 | 6.10 | 5.70 | 5.70 | 5.70 | -4.84% | 316 |
| Jun 23, 2026 | 5.99 | 5.99 | 5.44 | 5.99 | 5.99 | 4.90% | 18,096 |
| Jun 22, 2026 | 6.01 | 6.30 | 5.71 | 5.71 | 5.71 | -4.99% | 19,497 |
| Jun 19, 2026 | 5.76 | 6.01 | 5.76 | 6.01 | 6.01 | 4.89% | 740 |
| Jun 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.95% | 9,491 |
| Jun 17, 2026 | 5.43 | 5.99 | 5.43 | 5.46 | 5.46 | -4.38% | 101,329 |
| Jun 16, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.99% | 9,693 |
| Jun 15, 2026 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | -4.91% | 662 |
| Jun 12, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.86% | 2,103 |
| Jun 11, 2026 | 6.57 | 6.57 | 6.44 | 6.44 | 6.44 | -1.98% | 111 |
| Jun 10, 2026 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | -1.50% | 37 |
| Jun 9, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 860 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 5,113 |
| Jun 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.98% | 7 |