BOM:537800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.56	0.58	0.55	0.56	0.56	-	4,833,846
Sep 16, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	5,303,166
Sep 15, 2026	0.56	0.60	0.56	0.58	0.58	3.57%	4,086,704
Sep 11, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	1,985,991
Sep 10, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	1,268,496
Sep 9, 2026	0.56	0.57	0.55	0.56	0.56	-	3,297,050
Sep 8, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	8,364,114
Sep 7, 2026	0.61	0.61	0.57	0.58	0.58	-3.33%	6,376,067
Sep 4, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	1,645,592
Sep 3, 2026	0.60	0.63	0.59	0.61	0.61	1.67%	3,090,156
Sep 2, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	2,840,359
Sep 1, 2026	0.62	0.63	0.60	0.61	0.61	-	2,284,790
Aug 31, 2026	0.61	0.63	0.60	0.61	0.61	-	2,245,815
Aug 28, 2026	0.61	0.63	0.60	0.61	0.61	1.67%	3,388,502
Aug 27, 2026	0.57	0.62	0.57	0.60	0.60	5.26%	10,647,927
Aug 26, 2026	0.57	0.58	0.56	0.57	0.57	-	2,964,803
Aug 25, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	3,836,605
Aug 24, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	6,089,401
Aug 21, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	2,326,745
Aug 20, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	3,966,974
Aug 19, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	2,056,098
Aug 18, 2026	0.59	0.59	0.57	0.58	0.58	-	2,082,946
Aug 17, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	2,556,213
Aug 14, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	6,327,368
Aug 13, 2026	0.58	0.58	0.57	0.58	0.58	-	1,683,055
Aug 12, 2026	0.57	0.58	0.57	0.58	0.58	-	1,520,302
Aug 11, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	2,322,754
Aug 10, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	2,858,052
Aug 7, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	2,526,769
Aug 6, 2026	0.57	0.59	0.57	0.57	0.57	-1.72%	4,362,846
Aug 5, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	6,691,995
Aug 4, 2026	0.58	0.59	0.58	0.59	0.59	-	2,020,737
Aug 3, 2026	0.59	0.60	0.58	0.59	0.59	-	2,155,880
Jul 31, 2026	0.60	0.60	0.58	0.59	0.59	-	2,298,974
Jul 30, 2026	0.59	0.61	0.58	0.59	0.59	-1.67%	4,871,340
Jul 29, 2026	0.61	0.61	0.59	0.60	0.60	-	1,652,024
Jul 28, 2026	0.61	0.63	0.59	0.60	0.60	-1.64%	1,703,584
Jul 27, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	3,507,482
Jul 24, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	1,379,579
Jul 23, 2026	0.60	0.63	0.59	0.60	0.60	-1.64%	4,646,452
Jul 22, 2026	0.66	0.66	0.61	0.61	0.61	-4.69%	4,646,270
Jul 21, 2026	0.64	0.64	0.62	0.64	0.64	4.92%	8,151,401
Jul 20, 2026	0.61	0.61	0.58	0.61	0.61	3.39%	3,123,980
Jul 17, 2026	0.57	0.59	0.56	0.59	0.59	3.51%	7,372,728
Jul 16, 2026	0.57	0.58	0.56	0.57	0.57	-	2,253,356
Jul 15, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	6,031,862
Jul 14, 2026	0.58	0.59	0.57	0.58	0.58	-	6,352,503
Jul 13, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	6,733,251
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