BOM:537800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	4,153,826
Jul 9, 2026	0.57	0.59	0.57	0.58	0.58	-	2,518,787
Jul 8, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	5,558,830
Jul 7, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	4,420,346
Jul 6, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	2,692,199
Jul 3, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	5,789,884
Jul 2, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	3,388,787
Jul 1, 2026	0.61	0.63	0.61	0.62	0.62	-	3,341,494
Jun 30, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	1,761,098
Jun 29, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	2,983,823
Jun 25, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	2,761,752
Jun 24, 2026	0.62	0.63	0.61	0.62	0.62	-	2,512,035
Jun 23, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	3,236,342
Jun 22, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	5,390,438
Jun 19, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	5,062,008
Jun 18, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	7,288,445
Jun 17, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	4,810,403
Jun 16, 2026	0.62	0.63	0.61	0.62	0.62	-	2,463,225
Jun 15, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	3,318,246
Jun 12, 2026	0.61	0.62	0.60	0.61	0.61	-	2,902,451
Jun 11, 2026	0.62	0.62	0.60	0.61	0.61	-	3,600,219
Jun 10, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	2,437,593
Jun 9, 2026	0.62	0.63	0.61	0.62	0.62	-	2,496,448
Jun 8, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	3,812,175
Jun 5, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	3,608,127
Jun 4, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	4,930,419
Jun 3, 2026	0.62	0.63	0.61	0.63	0.63	-1.56%	6,769,345
Jun 2, 2026	0.64	0.65	0.64	0.64	0.64	-4.48%	4,202,462
Jun 1, 2026	0.71	0.71	0.67	0.67	0.67	-4.29%	6,605,400
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