BOM:535910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.71	0.71	0.66	0.71	0.71	4.41%	200,380
Jan 12, 2026	0.65	0.68	0.62	0.68	0.68	4.62%	495,244
Jan 9, 2026	0.66	0.70	0.65	0.65	0.65	-4.41%	490,718
Jan 8, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	266,150
Jan 7, 2026	0.72	0.72	0.69	0.71	0.71	-	40,812
Jan 6, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	97,917
Jan 5, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	228,031
Jan 2, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	251,218
Jan 1, 2026	0.75	0.76	0.73	0.75	0.75	-	91,987
Dec 31, 2025	0.74	0.76	0.71	0.75	0.75	2.74%	104,130
Dec 30, 2025	0.76	0.76	0.73	0.73	0.73	-3.95%	230,928
Dec 29, 2025	0.78	0.78	0.74	0.76	0.76	-	243,159
Dec 26, 2025	0.80	0.80	0.75	0.76	0.76	-2.56%	432,161
Dec 24, 2025	0.75	0.79	0.75	0.78	0.78	1.30%	214,858
Dec 23, 2025	0.84	0.84	0.77	0.77	0.77	-4.94%	449,556
Dec 22, 2025	0.81	0.82	0.76	0.81	0.81	2.53%	429,493
Dec 19, 2025	0.82	0.83	0.77	0.79	0.79	-2.47%	214,794
Dec 18, 2025	0.86	0.86	0.81	0.81	0.81	-4.71%	256,101
Dec 17, 2025	0.89	0.93	0.85	0.85	0.85	-4.49%	401,291
Dec 16, 2025	0.90	0.92	0.87	0.89	0.89	-1.11%	317,100
Dec 15, 2025	0.87	0.91	0.86	0.90	0.90	3.45%	253,115
Dec 12, 2025	0.93	0.93	0.87	0.87	0.87	-4.40%	506,186
Dec 11, 2025	0.97	0.97	0.90	0.91	0.91	-3.19%	254,873
Dec 10, 2025	0.95	0.95	0.90	0.94	0.94	-	350,020
Dec 9, 2025	0.98	0.98	0.94	0.94	0.94	-4.08%	119,420
Dec 8, 2025	0.95	0.98	0.95	0.98	0.98	3.16%	88,314
Dec 5, 2025	0.93	0.95	0.89	0.95	0.95	3.26%	66,089
Dec 4, 2025	0.95	0.97	0.91	0.92	0.92	-3.16%	48,138
Dec 3, 2025	0.92	0.95	0.88	0.95	0.95	4.40%	92,479
Dec 2, 2025	0.92	0.93	0.86	0.91	0.91	1.11%	104,315
Dec 1, 2025	0.90	0.92	0.85	0.90	0.90	2.27%	87,971
Nov 28, 2025	0.94	0.94	0.88	0.88	0.88	-4.35%	164,762
Nov 27, 2025	0.97	0.97	0.92	0.92	0.92	-4.17%	408,529
Nov 26, 2025	1.00	1.02	0.95	0.96	0.96	-4.00%	1,241,877
Nov 25, 2025	1.07	1.07	0.99	1.00	1.00	-3.85%	521,712
Nov 24, 2025	1.08	1.08	1.04	1.04	1.04	-3.70%	88,184
Nov 21, 2025	1.06	1.08	1.03	1.08	1.08	1.89%	180,674
Nov 20, 2025	1.08	1.11	1.04	1.06	1.06	-1.85%	222,453
Nov 19, 2025	1.09	1.13	1.06	1.08	1.08	-0.92%	55,380
Nov 18, 2025	1.14	1.14	1.09	1.09	1.09	-4.39%	351,521
Nov 17, 2025	1.15	1.17	1.10	1.14	1.14	0.88%	150,391
Nov 14, 2025	1.15	1.15	1.11	1.13	1.13	-0.88%	54,938
Nov 13, 2025	1.10	1.15	1.07	1.14	1.14	3.64%	148,224
Nov 12, 2025	1.10	1.15	1.05	1.10	1.10	-	967,578
Nov 11, 2025	1.10	1.11	1.06	1.10	1.10	1.85%	1,319,493