BOM:535910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	129,759
May 27, 2026	0.81	0.81	0.78	0.80	0.80	2.56%	23,629
May 26, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	58,131
May 25, 2026	0.77	0.79	0.76	0.79	0.79	3.95%	53,483
May 22, 2026	0.79	0.80	0.75	0.76	0.76	-2.56%	191,069
May 21, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	39,121
May 20, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	26,740
May 19, 2026	0.80	0.83	0.76	0.78	0.78	-2.50%	58,900
May 18, 2026	0.79	0.82	0.77	0.80	0.80	-	88,801
May 15, 2026	0.83	0.86	0.80	0.80	0.80	-3.61%	40,198
May 14, 2026	0.83	0.84	0.81	0.83	0.83	-	24,641
May 13, 2026	0.82	0.85	0.80	0.83	0.83	1.22%	90,613
May 12, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	31,470
May 11, 2026	0.84	0.84	0.80	0.84	0.84	-	93,814
May 8, 2026	0.92	0.92	0.84	0.84	0.84	-4.55%	380,432
May 7, 2026	0.88	0.88	0.88	0.88	0.88	4.76%	191,877
May 6, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	84,475
May 5, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	175,239
May 4, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	85,422
Apr 30, 2026	0.74	0.74	0.71	0.74	0.74	4.23%	550,275
Apr 29, 2026	0.68	0.71	0.67	0.71	0.71	4.41%	346,197
Apr 28, 2026	0.67	0.69	0.66	0.68	0.68	-1.45%	733,266
Apr 27, 2026	0.72	0.75	0.69	0.69	0.69	-4.17%	332,936
Apr 24, 2026	0.74	0.76	0.71	0.72	0.72	-2.70%	22,836
Apr 23, 2026	0.72	0.75	0.70	0.74	0.74	2.78%	153,639
Apr 22, 2026	0.72	0.72	0.68	0.72	0.72	1.41%	105,528
Apr 21, 2026	0.74	0.74	0.70	0.71	0.71	-	51,234
Apr 20, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	206,310
Apr 17, 2026	0.76	0.79	0.73	0.73	0.73	-3.95%	254,816
Apr 16, 2026	0.77	0.79	0.74	0.76	0.76	-	738,152
Apr 15, 2026	0.73	0.76	0.73	0.76	0.76	4.11%	77,752
Apr 13, 2026	0.75	0.75	0.69	0.73	0.73	1.39%	101,770
Apr 10, 2026	0.73	0.73	0.70	0.72	0.72	2.86%	152,420
Apr 9, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	43,361
Apr 8, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	18,999
Apr 7, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	29,533
Apr 6, 2026	0.61	0.61	0.60	0.61	0.61	3.39%	134,325
Apr 2, 2026	0.56	0.59	0.55	0.59	0.59	3.51%	27,548
Apr 1, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	44,298
Mar 30, 2026	0.58	0.60	0.55	0.55	0.55	-5.17%	183,528
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