BOM:535910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.64	0.65	0.58	0.58	0.58	-9.38%	710,132
Mar 25, 2026	0.67	0.70	0.63	0.64	0.64	-5.88%	241,341
Mar 24, 2026	0.66	0.70	0.62	0.68	0.68	-	219,870
Mar 23, 2026	0.74	0.74	0.67	0.68	0.68	-5.56%	90,019
Mar 20, 2026	0.72	0.75	0.69	0.72	0.72	4.35%	449,866
Mar 19, 2026	0.70	0.72	0.67	0.69	0.69	-	54,625
Mar 18, 2026	0.71	0.73	0.66	0.69	0.69	-	70,035
Mar 17, 2026	0.72	0.73	0.69	0.69	0.69	-4.17%	73,646
Mar 16, 2026	0.73	0.73	0.69	0.72	0.72	1.41%	76,712
Mar 13, 2026	0.74	0.74	0.67	0.71	0.71	-1.39%	155,399
Mar 12, 2026	0.72	0.74	0.70	0.72	0.72	4.35%	323,908
Mar 11, 2026	0.73	0.74	0.66	0.69	0.69	-5.48%	571,262
Mar 10, 2026	0.82	0.82	0.72	0.73	0.73	-7.59%	688,717
Mar 9, 2026	0.83	0.83	0.78	0.79	0.79	-5.95%	106,327
Mar 6, 2026	0.79	0.84	0.78	0.84	0.84	6.33%	22,412
Mar 5, 2026	0.77	0.82	0.77	0.79	0.79	-3.66%	150,397
Mar 4, 2026	0.78	0.84	0.72	0.82	0.82	5.13%	351,919
Mar 2, 2026	0.83	0.83	0.77	0.78	0.78	-4.88%	143,045
Feb 27, 2026	0.83	0.83	0.78	0.82	0.82	5.13%	90,884
Feb 26, 2026	0.82	0.84	0.77	0.78	0.78	-4.88%	182,973
Feb 25, 2026	0.81	0.87	0.76	0.82	0.82	1.23%	268,797
Feb 24, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	644,958
Feb 23, 2026	0.80	0.83	0.77	0.77	0.77	-1.28%	344,183
Feb 20, 2026	0.80	0.80	0.75	0.78	0.78	1.30%	73,090
Feb 19, 2026	0.78	0.80	0.72	0.77	0.77	5.48%	245,820
Feb 18, 2026	0.67	0.75	0.64	0.73	0.73	5.80%	918,340
Feb 17, 2026	0.71	0.72	0.67	0.69	0.69	-2.82%	116,106
Feb 16, 2026	0.69	0.72	0.69	0.71	0.71	4.41%	225,973
Feb 13, 2026	0.68	0.68	0.66	0.68	0.68	1.49%	59,834
Feb 12, 2026	0.65	0.68	0.63	0.67	0.67	3.08%	169,257
Feb 11, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	85,977
Feb 10, 2026	0.65	0.65	0.63	0.64	0.64	1.59%	83,498
Feb 9, 2026	0.65	0.65	0.59	0.63	0.63	1.61%	64,928
Feb 6, 2026	0.65	0.65	0.58	0.62	0.62	-	213,706
Feb 5, 2026	0.67	0.67	0.60	0.62	0.62	-4.62%	246,769
Feb 4, 2026	0.66	0.68	0.62	0.65	0.65	-	297,165
Feb 3, 2026	0.67	0.68	0.63	0.65	0.65	-1.52%	261,643
Feb 2, 2026	0.70	0.70	0.65	0.66	0.66	-2.94%	109,025
Feb 1, 2026	0.69	0.72	0.66	0.68	0.68	-1.45%	575,206
Jan 30, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	265,563
Jan 29, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	356,864
Jan 28, 2026	0.71	0.74	0.68	0.68	0.68	-4.23%	179,307
Jan 27, 2026	0.74	0.74	0.68	0.71	0.71	-	70,231
Jan 23, 2026	0.77	0.77	0.71	0.71	0.71	-4.05%	246,175
Jan 22, 2026	0.74	0.74	0.71	0.74	0.74	4.23%	241,434
Jan 21, 2026	0.67	0.71	0.65	0.71	0.71	4.41%	426,101
Jan 20, 2026	0.69	0.72	0.66	0.68	0.68	-1.45%	308,004
Jan 19, 2026	0.75	0.75	0.69	0.69	0.69	-4.17%	273,486
Jan 16, 2026	0.76	0.77	0.71	0.72	0.72	-2.70%	403,576
Jan 14, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	188,066