BOM:537707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.84	0.85	0.79	0.79	0.79	-4.82%	11,801,620
Mar 27, 2026	0.88	0.88	0.83	0.83	0.83	-4.60%	4,651,973
Mar 25, 2026	0.92	0.92	0.86	0.87	0.87	-3.33%	565,367
Mar 24, 2026	0.89	0.90	0.87	0.90	0.90	3.45%	159,503
Mar 23, 2026	0.92	0.92	0.87	0.87	0.87	-2.25%	234,162
Mar 20, 2026	0.92	0.93	0.88	0.89	0.89	-	287,629
Mar 19, 2026	0.96	0.96	0.89	0.89	0.89	-3.26%	90,340
Mar 18, 2026	0.88	0.92	0.88	0.92	0.92	4.55%	155,112
Mar 17, 2026	0.91	0.91	0.87	0.88	0.88	-2.22%	343,333
Mar 16, 2026	0.88	0.93	0.86	0.90	0.90	-	383,321
Mar 13, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	294,286
Mar 12, 2026	0.95	0.95	0.89	0.92	0.92	-	113,067
Mar 11, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	174,105
Mar 10, 2026	0.90	0.92	0.89	0.90	0.90	1.12%	147,851
Mar 9, 2026	0.90	0.90	0.86	0.89	0.89	-1.11%	610,575
Mar 6, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	649,811
Mar 5, 2026	0.97	0.99	0.93	0.93	0.93	-4.12%	404,915
Mar 4, 2026	1.02	1.02	0.97	0.97	0.97	-4.90%	310,422
Mar 2, 2026	1.04	1.04	1.02	1.02	1.02	-4.67%	156,371
Feb 27, 2026	1.05	1.07	1.04	1.07	1.07	0.94%	84,990
Feb 26, 2026	1.04	1.08	1.02	1.06	1.06	1.92%	256,393
Feb 25, 2026	1.12	1.13	1.04	1.04	1.04	-4.59%	449,415
Feb 24, 2026	1.07	1.17	1.07	1.09	1.09	-2.68%	287,201
Feb 23, 2026	1.14	1.23	1.06	1.12	1.12	-	2,307,359
Feb 20, 2026	1.13	1.13	1.00	1.12	1.12	8.74%	1,293,993
Feb 19, 2026	1.03	1.03	1.03	1.03	1.03	9.57%	432,464
Feb 18, 2026	0.89	0.94	0.88	0.94	0.94	9.30%	1,010,854
Feb 17, 2026	0.94	0.95	0.83	0.86	0.86	-6.52%	944,816
Feb 16, 2026	0.94	0.98	0.91	0.92	0.92	-	161,192
Feb 13, 2026	0.92	0.94	0.90	0.92	0.92	-	50,392
Feb 12, 2026	0.95	0.95	0.90	0.92	0.92	-2.13%	230,682
Feb 11, 2026	0.94	0.95	0.93	0.94	0.94	-	115,517
Feb 10, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	161,437
Feb 9, 2026	0.88	0.94	0.88	0.93	0.93	5.68%	423,229
Feb 6, 2026	0.94	0.94	0.83	0.88	0.88	-4.35%	754,138
Feb 5, 2026	0.94	0.95	0.91	0.92	0.92	-	128,985
Feb 4, 2026	0.98	0.98	0.91	0.92	0.92	-2.13%	578,092
Feb 3, 2026	0.95	0.96	0.90	0.94	0.94	1.08%	500,583
Feb 2, 2026	0.90	0.93	0.89	0.93	0.93	4.49%	506,222
Feb 1, 2026	0.93	0.93	0.88	0.89	0.89	-3.26%	265,383
Jan 30, 2026	0.96	0.99	0.92	0.92	0.92	-4.17%	1,030,435
Jan 29, 2026	1.00	1.01	0.96	0.96	0.96	-2.04%	455,423
Jan 28, 2026	0.94	0.98	0.91	0.98	0.98	4.26%	679,075
Jan 27, 2026	0.91	0.97	0.91	0.94	0.94	-	290,039
Jan 23, 2026	0.92	0.96	0.91	0.94	0.94	1.08%	237,450
Jan 22, 2026	0.97	0.99	0.91	0.93	0.93	-2.11%	861,703
Jan 21, 2026	0.98	1.00	0.94	0.95	0.95	-3.06%	794,789
Jan 20, 2026	1.06	1.06	0.98	0.98	0.98	-4.85%	1,082,459
Jan 19, 2026	1.00	1.08	0.98	1.03	1.03	-	964,381
Jan 16, 2026	1.04	1.10	1.00	1.03	1.03	-1.90%	930,254