BOM:531752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.63	0.64	0.62	0.63	0.63	-1.56%	793,695
Mar 5, 2026	0.64	0.66	0.62	0.64	0.64	-	1,169,255
Mar 4, 2026	0.65	0.65	0.59	0.64	0.64	-1.54%	1,172,269
Mar 2, 2026	0.67	0.67	0.58	0.65	0.65	-2.99%	1,856,201
Feb 27, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	863,327
Feb 26, 2026	0.68	0.68	0.67	0.68	0.68	-	693,035
Feb 25, 2026	0.68	0.69	0.67	0.68	0.68	-	630,426
Feb 24, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	659,391
Feb 23, 2026	0.69	0.70	0.67	0.69	0.69	-	630,692
Feb 20, 2026	0.68	0.71	0.68	0.69	0.69	1.47%	908,746
Feb 19, 2026	0.69	0.71	0.68	0.68	0.68	-1.45%	755,768
Feb 18, 2026	0.69	0.72	0.67	0.69	0.69	-	2,182,813
Feb 17, 2026	0.69	0.70	0.67	0.69	0.69	1.47%	1,356,174
Feb 16, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	626,154
Feb 13, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	698,435
Feb 12, 2026	0.73	0.75	0.68	0.70	0.70	1.45%	2,762,913
Feb 11, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	761,887
Feb 10, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	992,317
Feb 9, 2026	0.69	0.70	0.68	0.69	0.69	-	1,377,040
Feb 6, 2026	0.69	0.69	0.67	0.69	0.69	-	796,304
Feb 5, 2026	0.68	0.72	0.66	0.69	0.69	-	2,552,221
Feb 4, 2026	0.67	0.70	0.64	0.69	0.69	2.99%	3,180,889
Feb 3, 2026	0.77	0.79	0.65	0.67	0.67	-12.99%	9,592,062
Feb 2, 2026	0.79	0.84	0.72	0.77	0.77	10.00%	30,180,280
Feb 1, 2026	0.60	0.70	0.59	0.70	0.70	18.64%	2,795,208
Jan 30, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	777,183
Jan 29, 2026	0.62	0.62	0.58	0.60	0.60	-1.64%	1,677,610
Jan 28, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	685,385
Jan 27, 2026	0.61	0.62	0.59	0.60	0.60	-	714,366
Jan 23, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	533,579
Jan 22, 2026	0.61	0.62	0.59	0.61	0.61	1.67%	926,059
Jan 21, 2026	0.65	0.65	0.57	0.60	0.60	-7.69%	1,291,603
Jan 20, 2026	0.66	0.67	0.64	0.65	0.65	-4.41%	1,071,909
Jan 19, 2026	0.67	0.69	0.65	0.68	0.68	1.49%	1,094,750
Jan 16, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	843,725
Jan 14, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	714,375
Jan 13, 2026	0.70	0.72	0.69	0.71	0.71	-	807,351
Jan 12, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	737,373
Jan 9, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	725,203
Jan 8, 2026	0.73	0.75	0.72	0.75	0.75	1.35%	1,041,931
Jan 7, 2026	0.74	0.74	0.72	0.74	0.74	1.37%	518,173
Jan 6, 2026	0.78	0.79	0.72	0.73	0.73	-3.95%	1,628,395
Jan 5, 2026	0.74	0.80	0.72	0.76	0.76	2.70%	2,053,499
Jan 2, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	842,859
Jan 1, 2026	0.70	0.73	0.69	0.72	0.72	4.35%	950,903
Dec 31, 2025	0.70	0.71	0.68	0.69	0.69	-1.43%	831,208
Dec 30, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	643,941
Dec 29, 2025	0.72	0.72	0.70	0.72	0.72	-	745,189
Dec 26, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	612,978
Dec 24, 2025	0.72	0.73	0.70	0.73	0.73	2.82%	1,198,878