Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India · Delayed Price · Currency is INR 36.75
-1.85 (-4.79%)
Oct 1, 2026, 3:21 PM IST
NSE:BMETRICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 38.00 | 38.00 | 36.50 | 36.60 | 36.60 | -5.18% | 4,000 |
| Sep 30, 2026 | 37.05 | 41.00 | 37.05 | 38.60 | 38.60 | -12.67% | 16,800 |
| Sep 28, 2026 | 41.40 | 46.30 | 41.40 | 44.20 | 44.20 | 6.76% | 38,400 |
| Sep 25, 2026 | 38.85 | 41.40 | 38.85 | 41.40 | 41.40 | 20.00% | 27,200 |
| Sep 24, 2026 | 34.80 | 34.85 | 34.50 | 34.50 | 34.50 | -1.15% | 5,600 |
| Sep 23, 2026 | 33.00 | 34.90 | 33.00 | 34.90 | 34.90 | 5.76% | 1,600 |
| Sep 22, 2026 | 33.90 | 33.90 | 33.00 | 33.00 | 33.00 | -2.80% | 1,600 |
| Sep 21, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.15% | 800 |
| Sep 18, 2026 | 32.85 | 34.00 | 32.85 | 34.00 | 34.00 | 3.53% | 1,600 |
| Sep 17, 2026 | 32.50 | 33.05 | 32.50 | 32.85 | 32.84 | -3.67% | 2,400 |
| Sep 15, 2026 | 34.15 | 34.50 | 34.05 | 34.10 | 34.09 | -1.02% | 4,000 |
| Sep 11, 2026 | 34.05 | 34.55 | 34.05 | 34.45 | 34.44 | -4.31% | 2,400 |
| Sep 10, 2026 | 35.40 | 36.85 | 35.40 | 36.00 | 35.99 | 0.14% | 10,400 |
| Sep 9, 2026 | 34.45 | 35.95 | 34.45 | 35.95 | 35.94 | 6.84% | 4,800 |
| Sep 8, 2026 | 33.10 | 36.00 | 33.10 | 33.65 | 33.64 | -0.44% | 12,000 |
| Sep 7, 2026 | 34.50 | 35.00 | 33.65 | 33.80 | 33.79 | -3.84% | 16,800 |
| Sep 4, 2026 | 39.85 | 40.00 | 35.05 | 35.15 | 35.14 | 1.30% | 8,800 |
| Sep 3, 2026 | 37.00 | 37.00 | 32.25 | 34.70 | 34.69 | -3.21% | 5,600 |
| Sep 2, 2026 | 34.95 | 35.85 | 34.95 | 35.85 | 35.84 | 7.01% | 4,000 |
| Sep 1, 2026 | 32.00 | 33.50 | 32.00 | 33.50 | 33.49 | 7.89% | 4,800 |
| Aug 31, 2026 | 33.50 | 33.65 | 31.05 | 31.05 | 31.04 | -7.31% | 5,600 |
| Aug 28, 2026 | 33.65 | 33.65 | 33.00 | 33.50 | 33.49 | -4.29% | 3,200 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.99 | 2.94% | 800 |
| Aug 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | - | 800 |
| Aug 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.99 | -1.45% | 1,600 |
| Aug 21, 2026 | 34.25 | 34.50 | 34.25 | 34.50 | 34.49 | 0.73% | 1,600 |
| Aug 20, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.24 | - | 1,600 |
| Aug 18, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.24 | -6.68% | 800 |
| Aug 17, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.69 | - | 800 |
| Aug 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.69 | -4.68% | 4,800 |
| Aug 12, 2026 | 36.00 | 38.50 | 36.00 | 38.50 | 38.49 | - | 9,600 |
| Aug 4, 2026 | 35.05 | 38.50 | 35.00 | 38.50 | 38.49 | 4.05% | 2,400 |
| Jul 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.99 | - | 800 |
| Jul 28, 2026 | 36.90 | 37.00 | 36.00 | 37.00 | 36.99 | - | 6,400 |
| Jul 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.99 | 4.23% | 800 |
| Jul 24, 2026 | 34.00 | 35.55 | 34.00 | 35.50 | 35.49 | -3.79% | 6,400 |
| Jul 22, 2026 | 36.60 | 37.00 | 36.60 | 36.90 | 36.89 | 1.65% | 3,200 |
| Jul 21, 2026 | 37.75 | 37.75 | 36.30 | 36.30 | 36.29 | 0.69% | 4,000 |
| Jul 17, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.04 | 2.12% | 800 |
| Jul 14, 2026 | 33.30 | 35.50 | 33.30 | 35.30 | 35.29 | -0.56% | 8,800 |
| Jul 13, 2026 | 36.00 | 36.05 | 35.50 | 35.50 | 35.49 | -2.74% | 3,200 |
| Jul 10, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.49 | 1.39% | 800 |
| Jul 9, 2026 | 38.00 | 38.00 | 35.50 | 36.00 | 35.99 | 2.86% | 2,400 |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.99 | -4.89% | 800 |
| Jul 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.79 | - | 1,600 |
| Jul 3, 2026 | 36.45 | 36.80 | 36.45 | 36.80 | 36.79 | -0.14% | 3,200 |
| Jul 2, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.84 | -0.14% | 800 |
| Jul 1, 2026 | 38.40 | 38.40 | 36.90 | 36.90 | 36.89 | 2.50% | 3,200 |
| Jun 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.99 | - | 1,600 |
| Jun 29, 2026 | 36.75 | 36.80 | 34.25 | 36.00 | 35.99 | -2.17% | 19,200 |