BOM:533177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.33	2.33	2.27	2.32	2.32	-0.43%	5,552
Mar 5, 2026	2.35	2.37	2.31	2.33	2.33	-2.10%	469,106
Mar 4, 2026	2.32	2.46	2.30	2.38	2.38	0.85%	2,885
Mar 2, 2026	2.49	2.49	2.36	2.36	2.36	-4.84%	8,701
Feb 27, 2026	2.45	2.50	2.42	2.48	2.48	1.22%	17,670
Feb 26, 2026	2.48	2.51	2.45	2.45	2.45	-	24,566
Feb 25, 2026	2.44	2.54	2.44	2.45	2.45	-2.00%	16,793
Feb 24, 2026	2.50	2.50	2.43	2.50	2.50	2.46%	7,347
Feb 23, 2026	2.57	2.57	2.44	2.44	2.44	-3.56%	32,751
Feb 20, 2026	2.61	2.61	2.47	2.53	2.53	-1.17%	23,217
Feb 19, 2026	2.65	2.65	2.50	2.56	2.56	-2.29%	38,203
Feb 18, 2026	2.76	2.76	2.61	2.62	2.62	-3.68%	28,392
Feb 17, 2026	2.68	2.72	2.67	2.72	2.72	0.74%	7,185
Feb 16, 2026	2.63	2.74	2.63	2.70	2.70	-1.10%	3,776
Feb 13, 2026	2.79	2.79	2.67	2.73	2.73	-2.85%	21,890
Feb 12, 2026	2.97	2.97	2.79	2.81	2.81	-1.40%	6,270
Feb 11, 2026	2.67	2.89	2.67	2.85	2.85	3.26%	89,423
Feb 10, 2026	2.76	2.78	2.65	2.76	2.76	3.37%	51,577
Feb 9, 2026	2.65	2.73	2.64	2.67	2.67	-	10,039
Feb 6, 2026	2.80	2.80	2.60	2.67	2.67	-	1,330
Feb 5, 2026	2.71	2.71	2.58	2.67	2.67	-1.11%	10,085
Feb 4, 2026	2.73	2.75	2.69	2.70	2.70	0.37%	1,874
Feb 3, 2026	2.54	2.72	2.54	2.69	2.69	0.75%	15,151
Feb 2, 2026	2.71	2.73	2.65	2.67	2.67	-2.91%	9,503
Feb 1, 2026	2.85	2.85	2.70	2.75	2.75	-0.72%	16,640
Jan 30, 2026	2.89	2.89	2.70	2.77	2.77	-1.42%	18,771
Jan 29, 2026	2.75	2.92	2.71	2.81	2.81	0.72%	28,981
Jan 28, 2026	2.75	2.87	2.71	2.79	2.79	0.72%	14,634
Jan 27, 2026	2.74	2.80	2.70	2.77	2.77	-	19,682
Jan 23, 2026	2.72	2.79	2.62	2.77	2.77	3.36%	1,674
Jan 22, 2026	2.61	2.68	2.55	2.68	2.68	2.29%	2,071
Jan 21, 2026	2.69	2.69	2.61	2.62	2.62	-4.38%	15,206
Jan 20, 2026	2.79	2.79	2.66	2.74	2.74	-0.72%	14,986
Jan 19, 2026	2.78	2.82	2.70	2.76	2.76	-2.82%	5,233
Jan 16, 2026	2.78	2.85	2.78	2.84	2.84	1.43%	362
Jan 14, 2026	2.81	2.83	2.75	2.80	2.80	-0.71%	4,197
Jan 13, 2026	2.81	2.94	2.80	2.82	2.82	-1.05%	1,772
Jan 12, 2026	2.80	2.89	2.76	2.85	2.85	0.35%	2,871
Jan 9, 2026	2.85	2.94	2.84	2.84	2.84	-1.39%	4,165
Jan 8, 2026	2.98	2.98	2.86	2.88	2.88	-2.70%	5,490
Jan 7, 2026	3.05	3.05	2.92	2.96	2.96	-1.66%	2,688
Jan 6, 2026	2.92	3.03	2.92	3.01	3.01	0.33%	6,212
Jan 5, 2026	3.10	3.10	2.95	3.00	3.00	1.35%	10,615
Jan 2, 2026	3.00	3.00	2.91	2.96	2.96	-1.33%	1,881
Jan 1, 2026	2.99	3.00	2.88	3.00	3.00	2.74%	16,388
Dec 31, 2025	2.80	2.92	2.74	2.92	2.92	4.66%	49,534
Dec 30, 2025	2.80	2.80	2.73	2.79	2.79	-0.36%	17,546
Dec 29, 2025	2.70	2.82	2.70	2.80	2.80	-0.36%	31,227
Dec 26, 2025	2.86	2.86	2.75	2.81	2.81	-0.71%	33,466
Dec 24, 2025	2.92	2.92	2.79	2.83	2.83	-1.05%	6,335