Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India · Delayed Price · Currency is INR 36.00
-0.05 (-0.14%)
Jun 19, 2026, 9:23 AM IST
NSE:BMETRICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.14% | 800 |
| Jun 18, 2026 | 36.00 | 36.15 | 36.00 | 36.05 | 36.05 | -1.23% | 5,600 |
| Jun 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.88% | 800 |
| Jun 16, 2026 | 36.90 | 38.00 | 36.90 | 37.20 | 37.20 | 5.08% | 14,400 |
| Jun 15, 2026 | 37.95 | 37.95 | 35.40 | 35.40 | 35.40 | 0.57% | 6,400 |
| Jun 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 800 |
| Jun 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% | 800 |
| Jun 10, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.54% | 800 |
| Jun 9, 2026 | 35.55 | 35.70 | 35.55 | 35.70 | 35.70 | -3.25% | 1,600 |
| Jun 8, 2026 | 35.70 | 36.90 | 35.70 | 36.90 | 36.90 | -0.27% | 4,000 |
| Jun 4, 2026 | 35.65 | 37.00 | 35.60 | 37.00 | 37.00 | 1.79% | 3,200 |
| Jun 3, 2026 | 36.00 | 37.20 | 35.80 | 36.35 | 36.35 | -0.82% | 16,000 |
| Jun 2, 2026 | 36.90 | 36.90 | 36.60 | 36.65 | 36.65 | 0.27% | 2,400 |
| Jun 1, 2026 | 37.00 | 37.00 | 35.15 | 36.55 | 36.55 | -1.22% | 9,600 |
| May 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.27% | 3,200 |
| May 27, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -1.54% | 800 |
| May 26, 2026 | 37.50 | 38.90 | 37.50 | 38.85 | 38.85 | 3.60% | 5,600 |
| May 25, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 800 |
| May 21, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 800 |
| May 19, 2026 | 38.00 | 38.00 | 36.00 | 37.50 | 37.50 | 2.74% | 4,000 |
| May 18, 2026 | 37.55 | 38.00 | 36.00 | 36.50 | 36.50 | -8.75% | 12,800 |
| May 15, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -1.48% | 12,000 |
| May 14, 2026 | 40.85 | 40.85 | 40.60 | 40.60 | 40.60 | 1.37% | 2,400 |
| May 13, 2026 | 40.60 | 40.60 | 40.00 | 40.05 | 40.05 | -3.49% | 4,800 |
| May 12, 2026 | 41.90 | 42.00 | 41.05 | 41.50 | 41.50 | -1.19% | 12,800 |
| May 11, 2026 | 40.25 | 42.00 | 40.00 | 42.00 | 42.00 | 4.35% | 2,400 |
| May 8, 2026 | 41.05 | 41.05 | 40.25 | 40.25 | 40.25 | -1.35% | 4,000 |
| May 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.12% | 800 |
| May 6, 2026 | 39.05 | 41.00 | 39.05 | 40.85 | 40.85 | 2.00% | 2,400 |
| May 5, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | - | 2,400 |
| May 4, 2026 | 38.30 | 40.05 | 38.30 | 40.05 | 40.05 | -1.60% | 3,200 |
| Apr 30, 2026 | 40.75 | 40.75 | 40.70 | 40.70 | 40.70 | -1.21% | 1,600 |
| Apr 29, 2026 | 40.50 | 41.20 | 40.50 | 41.20 | 41.20 | 3.00% | 2,400 |
| Apr 28, 2026 | 39.55 | 40.00 | 39.50 | 40.00 | 40.00 | -0.37% | 8,800 |
| Apr 27, 2026 | 40.70 | 40.90 | 40.15 | 40.15 | 40.15 | -0.37% | 9,600 |
| Apr 24, 2026 | 40.90 | 40.90 | 40.30 | 40.30 | 40.30 | -1.47% | 5,600 |
| Apr 23, 2026 | 40.55 | 40.90 | 40.55 | 40.90 | 40.90 | -6.73% | 4,000 |
| Apr 22, 2026 | 40.60 | 43.85 | 40.60 | 43.85 | 43.85 | 8.81% | 2,400 |
| Apr 21, 2026 | 41.00 | 41.00 | 40.30 | 40.30 | 40.30 | -0.62% | 5,600 |
| 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 |