Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India · Delayed Price · Currency is INR 46.70
-1.30 (-2.71%)
At close: Aug 29, 2025
NSE:BMETRICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.00 | 52.00 | 50.00 | 50.60 | 50.60 | 0.70% | 5,600 |
| Sep 5, 2025 | 50.25 | 50.55 | 49.50 | 50.25 | 50.25 | 2.45% | 11,200 |
| Sep 4, 2025 | 48.45 | 50.25 | 48.45 | 49.05 | 49.05 | 2.29% | 7,200 |
| Sep 3, 2025 | 48.00 | 48.00 | 47.00 | 47.95 | 47.95 | 0.74% | 13,600 |
| Sep 2, 2025 | 50.65 | 50.65 | 46.80 | 47.60 | 47.60 | -6.02% | 16,800 |
| Sep 1, 2025 | 48.00 | 53.05 | 48.00 | 50.65 | 50.65 | 8.46% | 24,800 |
| Aug 29, 2025 | 48.00 | 48.00 | 46.70 | 46.70 | 46.70 | -2.71% | 4,800 |
| Aug 28, 2025 | 47.70 | 48.00 | 46.80 | 48.00 | 48.00 | 0.63% | 6,400 |
| Aug 25, 2025 | 46.80 | 48.40 | 46.35 | 47.70 | 47.70 | 4.84% | 8,000 |
| Aug 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -5.01% | 800 |
| Aug 21, 2025 | 48.00 | 48.95 | 47.80 | 47.90 | 47.90 | 2.57% | 4,800 |
| Aug 20, 2025 | 44.25 | 49.75 | 44.25 | 46.70 | 46.70 | 5.78% | 13,600 |
| Aug 19, 2025 | 45.00 | 45.00 | 44.10 | 44.15 | 44.15 | 0.23% | 4,800 |
| Aug 18, 2025 | 44.75 | 44.75 | 44.05 | 44.05 | 44.05 | -1.56% | 7,200 |
| Aug 14, 2025 | 45.30 | 45.30 | 44.25 | 44.75 | 44.75 | -4.48% | 3,200 |
| Aug 13, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 4.58% | 800 |
| Aug 12, 2025 | 44.85 | 44.85 | 44.80 | 44.80 | 44.80 | -4.58% | 2,400 |
| Aug 11, 2025 | 48.00 | 48.00 | 46.95 | 46.95 | 46.95 | 2.51% | 1,600 |
| Aug 8, 2025 | 45.50 | 48.65 | 45.30 | 45.80 | 45.80 | 0.11% | 6,400 |
| Aug 7, 2025 | 44.00 | 45.75 | 44.00 | 45.75 | 45.75 | 2.01% | 2,400 |
| Aug 6, 2025 | 45.00 | 46.15 | 42.55 | 44.85 | 44.85 | -2.39% | 3,200 |
| Aug 5, 2025 | 45.20 | 45.95 | 43.55 | 45.95 | 45.95 | -1.18% | 2,400 |
| Aug 4, 2025 | 42.80 | 46.50 | 42.80 | 46.50 | 46.50 | 1.09% | 13,600 |
| Jul 31, 2025 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | -2.95% | 4,000 |
| Jul 28, 2025 | 47.95 | 48.00 | 46.75 | 47.40 | 47.40 | -1.56% | 4,800 |
| Jul 24, 2025 | 47.95 | 48.40 | 46.75 | 48.15 | 48.15 | 3.33% | 26,400 |
| Jul 23, 2025 | 46.65 | 47.05 | 46.60 | 46.60 | 46.60 | 0.11% | 2,400 |
| Jul 22, 2025 | 47.30 | 47.30 | 46.15 | 46.55 | 46.55 | 0.65% | 5,600 |
| Jul 21, 2025 | 45.00 | 46.90 | 45.00 | 46.25 | 46.25 | 0.87% | 5,600 |
| Jul 18, 2025 | 47.40 | 47.40 | 45.85 | 45.85 | 45.85 | -3.17% | 11,200 |
| Jul 17, 2025 | 48.05 | 49.45 | 47.35 | 47.35 | 47.35 | -1.35% | 3,200 |
| Jul 16, 2025 | 47.75 | 49.70 | 47.75 | 48.00 | 48.00 | 0.52% | 7,200 |
| Jul 15, 2025 | 49.30 | 49.30 | 45.15 | 47.75 | 47.75 | -0.52% | 22,400 |
| Jul 14, 2025 | 47.25 | 48.00 | 46.25 | 48.00 | 48.00 | 1.59% | 9,600 |
| Jul 11, 2025 | 48.80 | 48.85 | 46.95 | 47.25 | 47.25 | -3.28% | 6,400 |
| Jul 10, 2025 | 48.30 | 48.85 | 47.30 | 48.85 | 48.85 | 3.94% | 8,000 |
| Jul 9, 2025 | 49.90 | 49.90 | 47.00 | 47.00 | 47.00 | -0.42% | 5,600 |
| Jul 8, 2025 | 49.70 | 49.70 | 47.15 | 47.20 | 47.20 | -5.03% | 12,000 |
| Jul 7, 2025 | 49.95 | 49.95 | 48.40 | 49.70 | 49.70 | 0.40% | 4,000 |
| Jul 4, 2025 | 47.30 | 49.65 | 46.35 | 49.50 | 49.50 | 4.65% | 4,800 |
| Jul 3, 2025 | 50.00 | 50.00 | 46.75 | 47.30 | 47.30 | -2.47% | 7,200 |
| Jul 2, 2025 | 44.60 | 48.65 | 44.60 | 48.50 | 48.50 | 15.75% | 7,200 |
| Jul 1, 2025 | 47.05 | 47.05 | 41.90 | 41.90 | 41.90 | -10.95% | 4,800 |
| Jun 30, 2025 | 48.30 | 48.30 | 47.00 | 47.05 | 47.05 | -2.59% | 4,000 |
| Jun 27, 2025 | 47.25 | 48.35 | 47.25 | 48.30 | 48.30 | -0.51% | 4,000 |
| Jun 26, 2025 | 48.50 | 48.55 | 48.50 | 48.55 | 48.55 | -0.21% | 1,600 |
| Jun 25, 2025 | 49.20 | 49.20 | 48.65 | 48.65 | 48.65 | -1.12% | 3,200 |
| Jun 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 800 |
| Jun 20, 2025 | 49.25 | 49.25 | 49.20 | 49.20 | 49.20 | -0.10% | 4,000 |
| Jun 19, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.50% | 1,600 |