BOM:530557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.53	0.54	0.52	0.53	0.53	-	840,237
Nov 27, 2025	0.52	0.55	0.51	0.53	0.53	3.92%	2,132,160
Nov 26, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	1,222,938
Nov 25, 2025	0.51	0.53	0.50	0.52	0.52	-	1,912,045
Nov 24, 2025	0.52	0.53	0.51	0.52	0.52	-	1,225,865
Nov 21, 2025	0.52	0.53	0.52	0.52	0.52	-	1,617,653
Nov 20, 2025	0.52	0.53	0.52	0.52	0.52	-1.89%	1,247,268
Nov 19, 2025	0.53	0.54	0.51	0.53	0.53	-	2,354,969
Nov 18, 2025	0.53	0.56	0.53	0.53	0.53	-	1,688,236
Nov 17, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	1,458,127
Nov 14, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	1,547,788
Nov 13, 2025	0.54	0.56	0.53	0.53	0.53	-1.85%	1,921,150
Nov 12, 2025	0.51	0.54	0.50	0.54	0.54	5.88%	7,538,761
Nov 11, 2025	0.53	0.53	0.47	0.51	0.51	-3.77%	7,576,918
Nov 10, 2025	0.53	0.54	0.52	0.53	0.53	-	2,349,897
Nov 7, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	2,381,080
Nov 6, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	3,190,260
Nov 4, 2025	0.57	0.57	0.55	0.56	0.56	-	1,517,839
Nov 3, 2025	0.55	0.57	0.55	0.56	0.56	-	1,504,779
Oct 31, 2025	0.57	0.58	0.55	0.56	0.56	-1.75%	2,340,014
Oct 30, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	1,744,702
Oct 29, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	2,427,835
Oct 28, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	1,161,990
Oct 27, 2025	0.58	0.59	0.55	0.58	0.58	-	3,101,516
Oct 24, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	1,818,706
Oct 23, 2025	0.57	0.60	0.57	0.59	0.59	1.72%	2,659,337
Oct 21, 2025	0.58	0.58	0.57	0.58	0.58	-	671,743
Oct 20, 2025	0.58	0.58	0.57	0.58	0.58	-	1,380,634
Oct 17, 2025	0.58	0.58	0.57	0.58	0.58	-	1,500,702
Oct 16, 2025	0.58	0.58	0.57	0.58	0.58	-	1,954,396
Oct 15, 2025	0.57	0.58	0.57	0.58	0.58	-	1,764,939
Oct 14, 2025	0.58	0.59	0.57	0.58	0.58	-	1,977,600
Oct 13, 2025	0.59	0.59	0.58	0.58	0.58	-	1,763,327
Oct 10, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	2,492,200
Oct 9, 2025	0.59	0.60	0.58	0.59	0.59	-	2,154,193
Oct 8, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	2,636,400
Oct 7, 2025	0.60	0.60	0.59	0.60	0.60	1.69%	1,347,026
Oct 6, 2025	0.60	0.61	0.59	0.59	0.59	-	1,193,956
Oct 3, 2025	0.59	0.61	0.59	0.59	0.59	-	2,530,164
Oct 1, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	2,434,348
Sep 30, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	1,697,549
Sep 29, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	1,498,471
Sep 26, 2025	0.63	0.63	0.61	0.62	0.62	-	1,480,478
Sep 25, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	1,862,203
Sep 24, 2025	0.61	0.65	0.61	0.63	0.63	1.61%	2,410,872
Sep 23, 2025	0.63	0.64	0.61	0.62	0.62	-1.59%	2,121,679
Sep 22, 2025	0.64	0.65	0.63	0.63	0.63	-	3,048,996
Sep 19, 2025	0.60	0.64	0.58	0.63	0.63	5.00%	13,859,820
Sep 18, 2025	0.60	0.62	0.59	0.60	0.60	-	3,111,940
Sep 17, 2025	0.60	0.60	0.59	0.60	0.60	-	1,741,535