BOM:533605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,245
Mar 4, 2026	0.42	0.42	0.38	0.39	0.39	-2.50%	16,169
Mar 2, 2026	0.39	0.42	0.39	0.40	0.40	-2.44%	12,460
Feb 27, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	3,608
Feb 26, 2026	0.41	0.43	0.39	0.42	0.42	2.44%	8,417
Feb 25, 2026	0.43	0.43	0.40	0.41	0.41	-	3,636
Feb 24, 2026	0.41	0.41	0.39	0.41	0.41	-	2,450
Feb 23, 2026	0.41	0.43	0.41	0.41	0.41	-4.65%	36,708
Feb 20, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	27,569
Feb 19, 2026	0.43	0.45	0.43	0.45	0.45	-	1,982
Feb 18, 2026	0.45	0.45	0.43	0.45	0.45	-	14,009
Feb 17, 2026	0.44	0.45	0.41	0.45	0.45	4.65%	101,595
Feb 16, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	65,545
Feb 13, 2026	0.41	0.44	0.41	0.42	0.42	-	4,077
Feb 11, 2026	0.45	0.46	0.42	0.42	0.42	-4.55%	12,247
Feb 10, 2026	0.41	0.44	0.40	0.44	0.44	4.76%	6,055
Feb 9, 2026	0.44	0.44	0.42	0.42	0.42	-	7,789
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-	1,501
Feb 4, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	26,727
Feb 3, 2026	0.41	0.41	0.40	0.40	0.40	-	12,450
Jan 30, 2026	0.43	0.44	0.40	0.40	0.40	-4.76%	51,971
Jan 29, 2026	0.42	0.42	0.38	0.42	0.42	5.00%	29,021
Jan 28, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	19,555
Jan 27, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	5,306
Jan 23, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	7,645
Jan 22, 2026	0.42	0.42	0.40	0.42	0.42	-	25,222
Jan 21, 2026	0.42	0.42	0.39	0.42	0.42	2.44%	8,380
Jan 20, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	14,602
Jan 19, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	2,034
Jan 16, 2026	0.46	0.46	0.45	0.45	0.45	-	4,228
Jan 14, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	266
Jan 13, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	10
Jan 12, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	2,301
Jan 9, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	5,210
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	240
Jan 6, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	101
Jan 5, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	2
Jan 2, 2026	0.46	0.49	0.46	0.48	0.48	-	10,013
Jan 1, 2026	0.48	0.48	0.45	0.48	0.48	2.13%	1,382
Dec 31, 2025	0.47	0.47	0.47	0.47	0.47	-4.08%	125
Dec 30, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	4
Dec 29, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	351
Dec 26, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	3,701
Dec 24, 2025	0.47	0.50	0.47	0.50	0.50	2.04%	1,456
Dec 23, 2025	0.49	0.49	0.49	0.49	0.49	-	243
Dec 22, 2025	0.49	0.49	0.49	0.49	0.49	-	752
Dec 19, 2025	0.49	0.49	0.49	0.49	0.49	-3.92%	1,134
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	3,165
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	-	61