BOM:530557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.54	0.63	0.53	0.61	0.61	12.96%	6,535,133
May 7, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	1,595,164
May 6, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	5,829,875
May 5, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	2,252,175
May 4, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	3,877,209
Apr 30, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	1,327,256
Apr 29, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	1,841,461
Apr 28, 2026	0.53	0.55	0.49	0.52	0.52	-3.70%	3,282,264
Apr 27, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	1,863,762
Apr 24, 2026	0.52	0.55	0.50	0.53	0.53	3.92%	2,586,695
Apr 23, 2026	0.55	0.58	0.48	0.51	0.51	-5.56%	8,057,688
Apr 22, 2026	0.51	0.54	0.51	0.54	0.54	8.00%	6,488,676
Apr 21, 2026	0.48	0.53	0.47	0.50	0.50	6.38%	7,149,803
Apr 20, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,976,171
Apr 17, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	3,172,584
Apr 16, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	2,415,342
Apr 15, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,740,771
Apr 13, 2026	0.46	0.51	0.44	0.47	0.47	2.17%	4,870,320
Apr 10, 2026	0.46	0.47	0.45	0.46	0.46	-	1,851,877
Apr 9, 2026	0.46	0.47	0.45	0.46	0.46	-	1,323,189
Apr 8, 2026	0.43	0.48	0.43	0.46	0.46	6.98%	4,717,158
Apr 7, 2026	0.43	0.43	0.42	0.43	0.43	-	1,212,471
Apr 6, 2026	0.43	0.43	0.42	0.43	0.43	-	1,382,066
Apr 2, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	984,246
Apr 1, 2026	0.39	0.45	0.39	0.42	0.42	7.69%	2,757,827
Mar 30, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	2,558,422
Mar 27, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	3,331,085
Mar 25, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	805,214
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-	1,279,017
Mar 23, 2026	0.43	0.43	0.39	0.41	0.41	-2.38%	3,482,081
Mar 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	890,121
Mar 19, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	1,571,543
Mar 18, 2026	0.44	0.44	0.42	0.44	0.44	-	1,674,870
Mar 17, 2026	0.41	0.44	0.39	0.44	0.44	4.76%	6,121,377
Mar 16, 2026	0.42	0.42	0.41	0.42	0.42	-	1,378,879
Mar 13, 2026	0.42	0.43	0.42	0.42	0.42	-	1,006,922
Mar 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,609,609
Mar 11, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	908,561
Mar 10, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,100,735
Mar 9, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	1,245,167
Mar 6, 2026	0.42	0.45	0.41	0.44	0.44	4.76%	2,504,880
Mar 5, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,205,834
Mar 4, 2026	0.41	0.42	0.41	0.41	0.41	-	1,485,630
Mar 2, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	2,250,903
Feb 27, 2026	0.43	0.44	0.42	0.43	0.43	-	1,645,802
Feb 26, 2026	0.43	0.44	0.42	0.43	0.43	-	1,733,822
Feb 25, 2026	0.43	0.46	0.42	0.43	0.43	2.38%	2,084,323
Feb 24, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,332,730
Feb 23, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,701,406
Feb 20, 2026	0.45	0.46	0.44	0.45	0.45	-	1,411,621