Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India · Delayed Price · Currency is INR 48.85
-1.00 (-2.01%)
At close: Oct 9, 2025
NSE:BMETRICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.75 | 53.50 | 49.35 | 51.50 | 51.50 | 0.88% | 12,800 |
| Oct 16, 2025 | 51.30 | 51.30 | 51.00 | 51.05 | 51.05 | -3.68% | 3,200 |
| Oct 15, 2025 | 50.00 | 56.90 | 50.00 | 53.00 | 53.00 | 3.92% | 15,200 |
| Oct 14, 2025 | 45.90 | 51.95 | 45.60 | 51.00 | 51.00 | 12.71% | 19,200 |
| Oct 13, 2025 | 48.85 | 48.85 | 45.25 | 45.25 | 45.25 | -7.37% | 1,600 |
| Oct 9, 2025 | 49.85 | 49.85 | 48.85 | 48.85 | 48.85 | -2.01% | 1,600 |
| Oct 8, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2.57% | 1,600 |
| Oct 7, 2025 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -4.05% | 2,400 |
| Oct 6, 2025 | 50.80 | 51.00 | 50.00 | 50.65 | 50.65 | -0.30% | 5,600 |
| Oct 3, 2025 | 48.00 | 50.80 | 47.45 | 50.80 | 50.80 | 8.09% | 6,400 |
| Oct 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.09% | 800 |
| Sep 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 800 |
| Sep 29, 2025 | 48.25 | 50.00 | 48.25 | 48.50 | 48.50 | 1.89% | 4,800 |
| Sep 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.82% | 1,600 |
| Sep 25, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.60% | 800 |
| Sep 24, 2025 | 48.35 | 48.35 | 48.00 | 48.00 | 48.00 | -1.13% | 4,800 |
| Sep 23, 2025 | 48.75 | 51.00 | 48.55 | 48.55 | 48.55 | 0.10% | 3,200 |
| Sep 22, 2025 | 48.65 | 52.70 | 48.10 | 48.50 | 48.50 | -4.72% | 9,600 |
| Sep 19, 2025 | 51.00 | 51.00 | 50.70 | 50.90 | 50.90 | -0.20% | 8,800 |
| Sep 18, 2025 | 50.90 | 51.00 | 50.85 | 51.00 | 51.00 | 1.80% | 5,600 |
| Sep 17, 2025 | 50.05 | 51.00 | 50.05 | 50.10 | 49.90 | -1.28% | 2,400 |
| Sep 16, 2025 | 50.70 | 50.75 | 50.70 | 50.75 | 50.55 | - | 3,200 |
| Sep 15, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.55 | -0.49% | 800 |
| Sep 11, 2025 | 51.30 | 51.30 | 51.00 | 51.00 | 50.80 | -0.58% | 4,000 |
| Sep 10, 2025 | 52.70 | 52.70 | 51.10 | 51.30 | 51.10 | -1.16% | 4,000 |
| Sep 9, 2025 | 50.60 | 51.90 | 50.60 | 51.90 | 51.69 | 2.57% | 4,800 |
| Sep 8, 2025 | 50.00 | 52.00 | 50.00 | 50.60 | 50.40 | 0.70% | 5,600 |
| Sep 5, 2025 | 50.25 | 50.55 | 49.50 | 50.25 | 50.05 | 2.45% | 11,200 |
| Sep 4, 2025 | 48.45 | 50.25 | 48.45 | 49.05 | 48.85 | 2.29% | 7,200 |
| Sep 3, 2025 | 48.00 | 48.00 | 47.00 | 47.95 | 47.76 | 0.74% | 13,600 |
| Sep 2, 2025 | 50.65 | 50.65 | 46.80 | 47.60 | 47.41 | -6.02% | 16,800 |
| Sep 1, 2025 | 48.00 | 53.05 | 48.00 | 50.65 | 50.45 | 8.46% | 24,800 |
| Aug 29, 2025 | 48.00 | 48.00 | 46.70 | 46.70 | 46.51 | -2.71% | 4,800 |
| Aug 28, 2025 | 47.70 | 48.00 | 46.80 | 48.00 | 47.81 | 0.63% | 6,400 |
| Aug 25, 2025 | 46.80 | 48.40 | 46.35 | 47.70 | 47.51 | 4.84% | 8,000 |
| Aug 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.32 | -5.01% | 800 |
| Aug 21, 2025 | 48.00 | 48.95 | 47.80 | 47.90 | 47.71 | 2.57% | 4,800 |
| Aug 20, 2025 | 44.25 | 49.75 | 44.25 | 46.70 | 46.51 | 5.78% | 13,600 |
| Aug 19, 2025 | 45.00 | 45.00 | 44.10 | 44.15 | 43.97 | 0.23% | 4,800 |
| Aug 18, 2025 | 44.75 | 44.75 | 44.05 | 44.05 | 43.87 | -1.56% | 7,200 |
| Aug 14, 2025 | 45.30 | 45.30 | 44.25 | 44.75 | 44.57 | -4.48% | 3,200 |
| Aug 13, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.66 | 4.58% | 800 |
| Aug 12, 2025 | 44.85 | 44.85 | 44.80 | 44.80 | 44.62 | -4.58% | 2,400 |
| Aug 11, 2025 | 48.00 | 48.00 | 46.95 | 46.95 | 46.76 | 2.51% | 1,600 |
| Aug 8, 2025 | 45.50 | 48.65 | 45.30 | 45.80 | 45.62 | 0.11% | 6,400 |
| Aug 7, 2025 | 44.00 | 45.75 | 44.00 | 45.75 | 45.57 | 2.01% | 2,400 |
| Aug 6, 2025 | 45.00 | 46.15 | 42.55 | 44.85 | 44.67 | -2.39% | 3,200 |
| Aug 5, 2025 | 45.20 | 45.95 | 43.55 | 45.95 | 45.77 | -1.18% | 2,400 |
| Aug 4, 2025 | 42.80 | 46.50 | 42.80 | 46.50 | 46.31 | 1.09% | 13,600 |
| Jul 31, 2025 | 46.00 | 46.40 | 46.00 | 46.00 | 45.82 | -2.95% | 4,000 |