Bombay Metrics Supply Chain Limited (NSE:BMETRICS)
India · Delayed Price · Currency is INR 34.45
-1.55 (-4.31%)
Sep 11, 2026, 11:30 AM IST
NSE:BMETRICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 34.05 | 34.55 | 34.05 | 34.45 | 34.45 | -4.31% | 2,400 |
| Sep 10, 2026 | 35.40 | 36.85 | 35.40 | 36.00 | 36.00 | 0.14% | 10,400 |
| Sep 9, 2026 | 34.45 | 35.95 | 34.45 | 35.95 | 35.95 | 6.84% | 4,800 |
| Sep 8, 2026 | 33.10 | 36.00 | 33.10 | 33.65 | 33.65 | -0.44% | 12,000 |
| Sep 7, 2026 | 34.50 | 35.00 | 33.65 | 33.80 | 33.80 | -3.84% | 16,800 |
| Sep 4, 2026 | 39.85 | 40.00 | 35.05 | 35.15 | 35.15 | 1.30% | 8,800 |
| Sep 3, 2026 | 37.00 | 37.00 | 32.25 | 34.70 | 34.70 | -3.21% | 5,600 |
| Sep 2, 2026 | 34.95 | 35.85 | 34.95 | 35.85 | 35.85 | 7.01% | 4,000 |
| Sep 1, 2026 | 32.00 | 33.50 | 32.00 | 33.50 | 33.50 | 7.89% | 4,800 |
| Aug 31, 2026 | 33.50 | 33.65 | 31.05 | 31.05 | 31.05 | -7.31% | 5,600 |
| Aug 28, 2026 | 33.65 | 33.65 | 33.00 | 33.50 | 33.50 | -4.29% | 3,200 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 800 |
| Aug 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 800 |
| Aug 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 1,600 |
| Aug 21, 2026 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 0.73% | 1,600 |
| Aug 20, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 1,600 |
| Aug 18, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -6.68% | 800 |
| Aug 17, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 800 |
| Aug 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -4.68% | 4,800 |
| Aug 12, 2026 | 36.00 | 38.50 | 36.00 | 38.50 | 38.50 | - | 9,600 |
| Aug 4, 2026 | 35.05 | 38.50 | 35.00 | 38.50 | 38.50 | 4.05% | 2,400 |
| Jul 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 800 |
| Jul 28, 2026 | 36.90 | 37.00 | 36.00 | 37.00 | 37.00 | - | 6,400 |
| Jul 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.23% | 800 |
| Jul 24, 2026 | 34.00 | 35.55 | 34.00 | 35.50 | 35.50 | -3.79% | 6,400 |
| Jul 22, 2026 | 36.60 | 37.00 | 36.60 | 36.90 | 36.90 | 1.65% | 3,200 |
| Jul 21, 2026 | 37.75 | 37.75 | 36.30 | 36.30 | 36.30 | 0.69% | 4,000 |
| Jul 17, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 2.12% | 800 |
| Jul 14, 2026 | 33.30 | 35.50 | 33.30 | 35.30 | 35.30 | -0.56% | 8,800 |
| Jul 13, 2026 | 36.00 | 36.05 | 35.50 | 35.50 | 35.50 | -2.74% | 3,200 |
| Jul 10, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 800 |
| Jul 9, 2026 | 38.00 | 38.00 | 35.50 | 36.00 | 36.00 | 2.86% | 2,400 |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | 800 |
| Jul 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1,600 |
| Jul 3, 2026 | 36.45 | 36.80 | 36.45 | 36.80 | 36.80 | -0.14% | 3,200 |
| Jul 2, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.14% | 800 |
| Jul 1, 2026 | 38.40 | 38.40 | 36.90 | 36.90 | 36.90 | 2.50% | 3,200 |
| Jun 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,600 |
| Jun 29, 2026 | 36.75 | 36.80 | 34.25 | 36.00 | 36.00 | -2.17% | 19,200 |
| Jun 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.08% | 2,400 |
| Jun 22, 2026 | 36.05 | 36.45 | 36.05 | 36.05 | 36.05 | 0.14% | 13,600 |
| 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 |