BOM:539470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	1,100,960
Mar 27, 2026	0.56	0.59	0.55	0.56	0.56	1.82%	1,515,473
Mar 25, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	857,156
Mar 24, 2026	0.56	0.56	0.55	0.56	0.56	-	415,088
Mar 23, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	553,100
Mar 20, 2026	0.55	0.60	0.55	0.59	0.59	5.36%	1,551,703
Mar 19, 2026	0.56	0.57	0.54	0.56	0.56	-	979,070
Mar 18, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	292,887
Mar 17, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	445,452
Mar 16, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	541,670
Mar 13, 2026	0.57	0.59	0.55	0.57	0.57	-1.72%	1,533,184
Mar 12, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	514,115
Mar 11, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	729,055
Mar 10, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	386,916
Mar 9, 2026	0.59	0.60	0.58	0.60	0.60	-	697,016
Mar 6, 2026	0.60	0.60	0.59	0.60	0.60	-	383,614
Mar 5, 2026	0.60	0.62	0.58	0.60	0.60	-	871,159
Mar 4, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	602,664
Mar 2, 2026	0.60	0.64	0.60	0.61	0.61	-3.17%	990,859
Feb 27, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	263,433
Feb 26, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	727,052
Feb 25, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	678,838
Feb 24, 2026	0.64	0.66	0.63	0.64	0.64	-1.54%	791,314
Feb 23, 2026	0.65	0.66	0.64	0.65	0.65	-	705,267
Feb 20, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	404,958
Feb 19, 2026	0.63	0.68	0.63	0.64	0.64	-	686,205
Feb 18, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	310,447
Feb 17, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	541,298
Feb 16, 2026	0.65	0.65	0.64	0.64	0.64	-	216,535
Feb 13, 2026	0.65	0.65	0.63	0.64	0.64	-	453,477
Feb 12, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	307,329
Feb 11, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	530,878
Feb 10, 2026	0.67	0.67	0.66	0.66	0.66	-	266,833
Feb 9, 2026	0.65	0.68	0.64	0.66	0.66	-	681,888
Feb 6, 2026	0.65	0.70	0.65	0.66	0.66	-	963,434
Feb 5, 2026	0.68	0.69	0.64	0.66	0.66	-	999,822
Feb 4, 2026	0.64	0.70	0.63	0.66	0.66	1.54%	818,479
Feb 3, 2026	0.65	0.66	0.62	0.65	0.65	1.56%	828,228
Feb 2, 2026	0.65	0.66	0.60	0.64	0.64	-5.88%	1,676,053
Feb 1, 2026	0.63	0.75	0.62	0.68	0.68	7.94%	2,965,719
Jan 30, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	377,319
Jan 29, 2026	0.66	0.66	0.62	0.62	0.62	-4.62%	410,208
Jan 28, 2026	0.61	0.69	0.60	0.65	0.65	6.56%	1,406,385
Jan 27, 2026	0.62	0.64	0.60	0.61	0.61	-1.61%	705,411
Jan 23, 2026	0.63	0.63	0.61	0.62	0.62	-	328,575
Jan 22, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	469,568
Jan 21, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	572,844
Jan 20, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	507,987
Jan 19, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	535,318
Jan 16, 2026	0.64	0.66	0.63	0.65	0.65	3.17%	891,715