BOM:512379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.55	2.60	2.47	2.52	2.52	0.40%	376,771
Mar 5, 2026	2.46	2.55	2.46	2.51	2.51	1.21%	453,723
Mar 4, 2026	2.52	2.63	2.44	2.48	2.48	-7.81%	1,087,844
Mar 2, 2026	2.60	2.72	2.60	2.69	2.69	-2.18%	540,769
Feb 27, 2026	2.70	2.77	2.70	2.75	2.75	0.73%	183,905
Feb 26, 2026	2.80	2.80	2.69	2.73	2.73	-1.09%	414,328
Feb 25, 2026	2.76	2.79	2.72	2.76	2.76	-	254,689
Feb 24, 2026	2.79	2.79	2.72	2.76	2.76	-1.08%	265,730
Feb 23, 2026	2.82	2.85	2.76	2.79	2.79	-1.06%	270,834
Feb 20, 2026	2.74	2.84	2.74	2.82	2.82	0.36%	298,327
Feb 19, 2026	2.86	2.89	2.76	2.81	2.81	-1.40%	475,213
Feb 18, 2026	2.95	2.95	2.81	2.85	2.85	-1.72%	258,200
Feb 17, 2026	2.77	2.94	2.77	2.90	2.90	4.69%	388,564
Feb 16, 2026	2.89	2.89	2.75	2.77	2.77	-4.15%	585,210
Feb 13, 2026	2.95	3.00	2.84	2.89	2.89	-0.34%	318,812
Feb 12, 2026	3.06	3.06	2.84	2.90	2.90	-3.33%	421,603
Feb 11, 2026	2.84	3.04	2.84	3.00	3.00	5.63%	676,390
Feb 10, 2026	2.82	2.90	2.81	2.84	2.84	0.71%	286,831
Feb 9, 2026	2.72	2.85	2.72	2.82	2.82	-	670,021
Feb 6, 2026	2.86	2.89	2.80	2.82	2.82	-1.05%	501,378
Feb 5, 2026	2.81	2.86	2.80	2.85	2.85	-1.04%	272,930
Feb 4, 2026	2.84	2.89	2.77	2.88	2.88	1.41%	402,423
Feb 3, 2026	2.70	2.95	2.70	2.84	2.84	-	564,324
Feb 2, 2026	2.89	3.00	2.80	2.84	2.84	-0.70%	697,193
Feb 1, 2026	2.76	2.88	2.76	2.86	2.86	4.00%	532,657
Jan 30, 2026	2.84	2.84	2.69	2.75	2.75	-1.43%	856,625
Jan 29, 2026	2.86	2.86	2.76	2.79	2.79	-0.71%	326,003
Jan 28, 2026	2.89	2.89	2.77	2.81	2.81	-	398,734
Jan 27, 2026	2.82	2.90	2.76	2.81	2.81	-0.35%	414,240
Jan 23, 2026	2.84	2.93	2.81	2.82	2.82	-1.40%	245,439
Jan 22, 2026	2.89	2.94	2.80	2.86	2.86	1.06%	362,127
Jan 21, 2026	2.90	2.93	2.73	2.83	2.83	0.35%	574,232
Jan 20, 2026	2.90	2.90	2.78	2.82	2.82	-3.09%	940,785
Jan 19, 2026	3.00	3.17	2.88	2.91	2.91	-3.96%	643,464
Jan 16, 2026	3.25	3.25	3.01	3.03	3.03	-2.26%	886,133
Jan 14, 2026	3.07	3.10	3.05	3.10	3.10	4.73%	218,527
Jan 13, 2026	2.82	2.96	2.82	2.96	2.96	4.96%	527,029
Jan 12, 2026	2.83	2.90	2.80	2.82	2.82	-3.09%	595,348
Jan 9, 2026	3.02	3.02	2.90	2.91	2.91	-3.64%	1,476,701
Jan 8, 2026	3.13	3.13	2.99	3.02	3.02	-1.31%	964,293
Jan 7, 2026	3.07	3.10	3.05	3.06	3.06	-1.29%	688,141
Jan 6, 2026	3.07	3.13	3.07	3.10	3.10	-0.32%	328,431
Jan 5, 2026	3.16	3.17	3.10	3.11	3.11	-1.27%	312,336
Jan 2, 2026	3.13	3.19	3.08	3.15	3.15	0.64%	304,596
Jan 1, 2026	3.13	3.19	3.10	3.13	3.13	-	565,227
Dec 31, 2025	3.14	3.19	3.11	3.13	3.13	-0.63%	442,556
Dec 30, 2025	3.19	3.20	3.10	3.15	3.15	-1.25%	337,204
Dec 29, 2025	3.23	3.30	3.09	3.19	3.19	0.63%	616,006
Dec 26, 2025	3.25	3.27	3.06	3.17	3.17	-	897,096
Dec 24, 2025	3.20	3.30	3.13	3.17	3.17	-2.76%	1,335,503