BOM:537800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.88	0.91	0.86	0.89	0.89	1.14%	3,719,734
Mar 11, 2026	0.82	0.88	0.82	0.88	0.88	4.76%	5,145,696
Mar 10, 2026	0.85	0.87	0.81	0.84	0.84	-1.18%	5,427,820
Mar 9, 2026	0.87	0.88	0.85	0.85	0.85	-4.49%	3,840,363
Mar 6, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	3,132,708
Mar 5, 2026	0.89	0.91	0.85	0.90	0.90	1.12%	5,622,345
Mar 4, 2026	0.88	0.92	0.88	0.89	0.89	-3.26%	8,104,383
Mar 2, 2026	0.92	0.94	0.92	0.92	0.92	-4.17%	2,560,194
Feb 27, 2026	0.94	0.96	0.92	0.96	0.96	4.35%	7,777,716
Feb 26, 2026	0.88	0.92	0.88	0.92	0.92	4.55%	4,605,033
Feb 25, 2026	0.92	0.93	0.87	0.88	0.88	-3.30%	7,923,290
Feb 24, 2026	0.91	0.94	0.90	0.91	0.91	-2.15%	5,685,067
Feb 23, 2026	0.92	0.95	0.91	0.93	0.93	-2.11%	7,412,589
Feb 20, 2026	1.00	1.03	0.95	0.95	0.95	-5.00%	12,879,880
Feb 19, 2026	0.92	1.00	0.92	1.00	1.00	4.17%	17,790,900
Feb 18, 2026	0.96	0.96	0.96	0.96	0.96	-4.95%	5,616,394
Feb 17, 2026	1.01	1.04	1.01	1.01	1.01	-4.72%	18,488,060
Feb 16, 2026	1.06	1.06	1.06	1.06	1.06	-4.50%	5,983,649
Feb 13, 2026	1.11	1.11	1.01	1.11	1.11	4.72%	36,500,830
Feb 12, 2026	1.06	1.06	1.06	1.06	1.06	4.95%	5,097,658
Feb 11, 2026	0.93	1.01	0.93	1.01	1.01	4.12%	23,745,390
Feb 10, 2026	0.97	0.97	0.97	0.97	0.97	-4.90%	4,642,480
Feb 9, 2026	1.02	1.05	1.02	1.02	1.02	-4.67%	21,591,790
Feb 6, 2026	1.07	1.07	1.07	1.07	1.07	-4.46%	2,591,865
Feb 5, 2026	1.12	1.12	1.12	1.12	1.12	-4.27%	1,321,335
Feb 4, 2026	1.17	1.17	1.17	1.17	1.17	-4.88%	1,205,702
Feb 3, 2026	1.23	1.23	1.23	1.23	1.23	-4.65%	1,239,352
Feb 2, 2026	1.29	1.29	1.29	1.29	1.29	-4.44%	547,257