BOM:537800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.69	0.70	0.67	0.70	0.70	4.48%	11,779,670
May 27, 2026	0.66	0.67	0.65	0.67	0.67	4.69%	9,602,909
May 26, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	8,263,341
May 25, 2026	0.61	0.62	0.60	0.61	0.61	-	3,327,674
May 22, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	2,077,604
May 21, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,827,611
May 20, 2026	0.61	0.61	0.60	0.61	0.61	-	3,020,619
May 19, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	4,787,868
May 18, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	10,358,320
May 15, 2026	0.60	0.61	0.60	0.61	0.61	-	3,702,960
May 14, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	4,032,329
May 13, 2026	0.62	0.62	0.60	0.62	0.62	1.64%	3,554,848
May 12, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	4,465,965
May 11, 2026	0.62	0.63	0.61	0.62	0.62	-	4,360,179
May 8, 2026	0.66	0.67	0.62	0.62	0.62	-4.62%	21,048,090
May 7, 2026	0.65	0.66	0.63	0.65	0.65	3.17%	7,771,576
May 6, 2026	0.62	0.64	0.59	0.63	0.63	3.28%	9,230,586
May 5, 2026	0.67	0.67	0.61	0.61	0.61	-4.69%	23,037,700
May 4, 2026	0.61	0.64	0.60	0.64	0.64	4.92%	5,924,482
Apr 30, 2026	0.63	0.64	0.61	0.61	0.61	-4.69%	13,829,350
Apr 29, 2026	0.66	0.67	0.64	0.64	0.64	-4.48%	15,079,254
Apr 28, 2026	0.72	0.72	0.66	0.67	0.67	-2.90%	20,647,830
Apr 27, 2026	0.67	0.69	0.66	0.69	0.69	4.55%	6,143,306
Apr 24, 2026	0.66	0.67	0.63	0.66	0.66	-	10,950,280
Apr 23, 2026	0.68	0.69	0.65	0.66	0.66	-2.94%	11,069,070
Apr 22, 2026	0.70	0.71	0.68	0.68	0.68	-4.23%	18,496,780
Apr 21, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	10,440,180
Apr 20, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	5,425,374
Apr 17, 2026	0.77	0.79	0.75	0.76	0.76	-1.30%	8,439,512
Apr 16, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	4,369,408
Apr 15, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	5,450,193
Apr 13, 2026	0.79	0.79	0.76	0.77	0.77	-3.75%	5,036,336
Apr 10, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	6,468,393
Apr 9, 2026	0.80	0.81	0.77	0.78	0.78	-1.27%	4,524,505
Apr 8, 2026	0.81	0.81	0.78	0.79	0.79	1.28%	8,199,267
Apr 7, 2026	0.82	0.83	0.77	0.78	0.78	-2.50%	5,640,687
Apr 6, 2026	0.81	0.81	0.77	0.80	0.80	2.56%	3,999,054
Apr 2, 2026	0.77	0.79	0.75	0.78	0.78	1.30%	2,896,311
Apr 1, 2026	0.73	0.77	0.71	0.77	0.77	4.05%	4,555,058
Mar 30, 2026	0.75	0.76	0.74	0.74	0.74	-3.90%	2,768,836
Mar 27, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	7,071,002
Mar 25, 2026	0.83	0.85	0.80	0.81	0.81	-1.22%	5,414,512
Mar 24, 2026	0.81	0.85	0.81	0.82	0.82	1.23%	3,974,501
Mar 23, 2026	0.81	0.83	0.80	0.81	0.81	-3.57%	4,378,333
Mar 20, 2026	0.83	0.86	0.82	0.84	0.84	1.20%	3,344,948
Mar 19, 2026	0.86	0.87	0.82	0.83	0.83	-2.35%	3,027,223
Mar 18, 2026	0.88	0.90	0.85	0.85	0.85	-3.41%	3,541,976
Mar 17, 2026	0.81	0.88	0.81	0.88	0.88	4.76%	3,561,079
Mar 16, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	4,686,416
Mar 13, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	2,121,986