NSE:BMETRICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.00	41.95	40.00	41.60	41.60	3.23%	11,200
Mar 25, 2026	40.30	40.30	40.30	40.30	40.30	-	800
Mar 24, 2026	39.95	40.90	39.95	40.30	40.30	3.33%	4,000
Mar 23, 2026	39.20	39.20	39.00	39.00	39.00	-4.65%	8,000
Mar 20, 2026	40.90	40.90	40.60	40.90	40.90	2.12%	8,000
Mar 19, 2026	40.50	40.50	40.05	40.05	40.05	-3.03%	3,200
Mar 18, 2026	42.85	42.85	40.05	41.30	41.30	0.98%	20,000
Mar 17, 2026	40.80	40.90	40.60	40.90	40.90	0.74%	5,600
Mar 16, 2026	40.00	40.90	40.00	40.60	40.60	1.50%	15,200
Mar 13, 2026	39.75	40.00	38.75	40.00	40.00	-	12,800
Mar 12, 2026	38.00	40.00	38.00	40.00	40.00	5.26%	12,800
Mar 11, 2026	38.00	38.00	38.00	38.00	38.00	0.13%	800
Mar 10, 2026	37.70	38.30	37.60	37.95	37.95	-5.12%	3,200
Mar 9, 2026	36.70	40.00	36.40	40.00	40.00	8.11%	19,200
Mar 6, 2026	36.90	37.60	36.90	37.00	37.00	8.50%	25,600
Mar 4, 2026	35.00	35.00	34.10	34.10	34.10	-2.29%	2,400
Mar 2, 2026	35.00	35.00	34.90	34.90	34.90	-5.55%	67,200
Feb 27, 2026	37.90	37.90	36.45	36.95	36.95	-0.14%	3,200
Feb 26, 2026	37.70	37.70	36.90	37.00	37.00	-1.73%	4,000
Feb 25, 2026	36.30	38.00	35.85	37.65	37.65	-2.71%	14,400
Feb 24, 2026	35.75	38.70	35.75	38.70	38.70	6.03%	2,400
Feb 23, 2026	38.75	38.75	36.50	36.50	36.50	-2.14%	4,000
Feb 19, 2026	37.50	37.50	36.85	37.30	37.30	-3.12%	6,400
Feb 18, 2026	38.45	39.35	37.60	38.50	38.50	-0.13%	3,200
Feb 16, 2026	39.40	39.40	38.50	38.55	38.55	-0.77%	3,200
Feb 13, 2026	38.80	39.15	38.60	38.85	38.85	1.44%	3,200
Feb 12, 2026	38.70	38.70	36.25	38.30	38.30	-0.65%	9,600
Feb 11, 2026	38.55	38.55	38.55	38.55	38.55	-3.63%	800
Feb 10, 2026	40.00	40.00	40.00	40.00	40.00	-	17,600
Feb 9, 2026	40.00	40.00	40.00	40.00	40.00	1.27%	2,400
Feb 6, 2026	39.45	39.50	39.45	39.50	39.50	3.95%	4,000
Feb 5, 2026	38.55	38.55	38.00	38.00	38.00	-1.43%	1,600
Feb 3, 2026	38.55	38.55	38.55	38.55	38.55	-1.15%	1,600
Feb 2, 2026	36.30	39.70	36.00	39.00	39.00	4.00%	28,800
Feb 1, 2026	36.80	37.50	36.80	37.50	37.50	-4.09%	2,400
Jan 29, 2026	37.85	39.10	37.85	39.10	39.10	3.30%	7,200
Jan 28, 2026	37.85	37.85	37.85	37.85	37.85	-	4,800
Jan 22, 2026	40.05	40.25	37.85	37.85	37.85	-5.37%	23,200
Jan 21, 2026	40.05	40.05	40.00	40.00	40.00	-0.25%	12,800
Jan 20, 2026	40.05	40.10	40.05	40.10	40.10	0.25%	1,600
Jan 19, 2026	40.00	40.25	40.00	40.00	40.00	2.70%	16,800
Jan 16, 2026	38.80	39.00	35.35	38.95	38.95	-2.50%	29,600
Jan 14, 2026	40.35	40.35	38.30	39.95	39.95	-	2,400
Jan 13, 2026	37.90	40.00	36.95	39.95	39.95	5.41%	7,200
Jan 12, 2026	37.55	38.70	37.30	37.90	37.90	-4.29%	11,200
Jan 9, 2026	42.40	42.40	39.55	39.60	39.60	-4.81%	8,000
Jan 8, 2026	41.05	43.80	41.05	41.60	41.60	-0.83%	8,800
Jan 5, 2026	41.00	44.75	41.00	41.95	41.95	-4.11%	9,600
Jan 2, 2026	43.75	43.75	43.75	43.75	43.75	-	800
Jan 1, 2026	42.05	44.25	42.05	43.75	43.75	1.98%	12,000