BOM:533506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.84	0.86	0.82	0.84	0.84	-1.18%	169,356
Oct 6, 2026	0.85	0.86	0.84	0.85	0.85	-	131,503
Oct 5, 2026	0.85	0.87	0.85	0.85	0.85	-1.16%	310,399
Oct 1, 2026	0.85	0.88	0.85	0.86	0.86	-	190,033
Sep 30, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	73,254
Sep 29, 2026	0.87	0.88	0.85	0.87	0.87	-	166,590
Sep 28, 2026	0.87	0.89	0.87	0.87	0.87	-2.25%	141,113
Sep 25, 2026	0.87	0.89	0.87	0.89	0.89	-	196,805
Sep 24, 2026	0.91	0.91	0.87	0.89	0.89	-1.11%	474,270
Sep 23, 2026	0.90	0.93	0.90	0.90	0.90	1.12%	288,546
Sep 22, 2026	0.89	0.92	0.89	0.89	0.89	-1.11%	154,411
Sep 21, 2026	0.90	0.91	0.83	0.90	0.90	-	119,354
Sep 18, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	36,871
Sep 17, 2026	0.87	0.91	0.87	0.88	0.88	-1.12%	361,188
Sep 16, 2026	0.92	0.92	0.87	0.89	0.89	-2.20%	202,986
Sep 15, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	61,586
Sep 11, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	469,129
Sep 10, 2026	0.90	0.92	0.90	0.91	0.91	-	97,837
Sep 9, 2026	0.92	0.94	0.91	0.91	0.91	-2.15%	349,249
Sep 8, 2026	0.92	0.94	0.92	0.93	0.93	-	118,091
Sep 7, 2026	0.93	0.94	0.92	0.93	0.93	-1.06%	138,969
Sep 4, 2026	0.91	0.96	0.91	0.94	0.94	2.17%	230,087
Sep 3, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	138,816
Sep 2, 2026	0.92	0.93	0.91	0.93	0.93	-	221,481
Sep 1, 2026	0.96	0.96	0.92	0.93	0.93	-2.11%	181,778
Aug 31, 2026	0.96	0.97	0.94	0.95	0.95	-2.06%	256,748
Aug 28, 2026	0.98	0.99	0.94	0.97	0.97	-1.02%	378,315
Aug 27, 2026	0.99	1.01	0.96	0.98	0.98	2.08%	103,381
Aug 26, 2026	0.90	0.99	0.90	0.96	0.96	4.35%	808,309
Aug 25, 2026	0.85	0.93	0.85	0.92	0.92	6.98%	1,467,998
Aug 24, 2026	0.85	0.88	0.84	0.86	0.86	-1.15%	533,802
Aug 21, 2026	0.87	0.87	0.83	0.87	0.87	1.16%	285,343
Aug 20, 2026	0.90	0.90	0.84	0.86	0.86	-3.37%	463,090
Aug 19, 2026	0.89	0.91	0.88	0.89	0.89	-2.20%	313,273
Aug 18, 2026	0.90	0.91	0.90	0.91	0.91	-	85,724
Aug 17, 2026	0.91	0.93	0.90	0.91	0.91	-1.09%	222,606
Aug 14, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	490,153
Aug 13, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	121,082
Aug 12, 2026	0.89	0.93	0.89	0.90	0.90	-	685,032
Aug 11, 2026	0.90	0.91	0.89	0.90	0.90	-	93,509
Aug 10, 2026	0.89	0.91	0.89	0.90	0.90	-	363,290
Aug 7, 2026	0.92	0.93	0.89	0.90	0.90	-3.23%	248,435
Aug 6, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	85,253
Aug 5, 2026	0.93	0.93	0.91	0.92	0.92	-	99,886
Aug 4, 2026	0.93	0.93	0.91	0.92	0.92	-	158,395
Aug 3, 2026	0.90	0.94	0.90	0.92	0.92	1.10%	533,426
Jul 31, 2026	0.90	0.92	0.90	0.91	0.91	-	135,661
Jul 30, 2026	0.91	0.92	0.90	0.91	0.91	-	150,783
Jul 29, 2026	0.91	0.93	0.91	0.91	0.91	-1.09%	111,178
Jul 28, 2026	0.92	0.94	0.91	0.92	0.92	-	200,156