Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India · Delayed Price · Currency is INR 40.55
-1.40 (-3.34%)
Apr 17, 2026, 3:27 PM IST
NSE:BMETRICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 41.30 | 41.30 | 40.00 | 40.55 | 40.55 | -3.34% | 16,000 |
| Apr 16, 2026 | 42.00 | 42.00 | 41.95 | 41.95 | 41.95 | 2.57% | 4,000 |
| Apr 15, 2026 | 40.85 | 40.90 | 40.85 | 40.90 | 40.90 | - | 1,600 |
| Apr 13, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 2,400 |
| Apr 10, 2026 | 40.15 | 41.00 | 40.00 | 40.90 | 40.90 | -4.77% | 8,800 |
| Apr 8, 2026 | 42.00 | 42.95 | 42.00 | 42.95 | 42.95 | 2.26% | 3,200 |
| Apr 7, 2026 | 40.05 | 42.00 | 40.05 | 42.00 | 42.00 | 0.60% | 2,400 |
| Apr 6, 2026 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | 1.21% | 1,600 |
| Apr 2, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.07% | 800 |
| Apr 1, 2026 | 42.05 | 43.00 | 42.00 | 43.00 | 43.00 | 7.50% | 2,400 |
| Mar 30, 2026 | 39.15 | 40.00 | 39.10 | 40.00 | 40.00 | -3.85% | 4,800 |
| 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 |