BOM:539470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	512,369
Jan 13, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	614,023
Jan 12, 2026	0.69	0.69	0.64	0.64	0.64	-4.48%	990,888
Jan 9, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	830,306
Jan 8, 2026	0.70	0.72	0.68	0.69	0.69	-	831,961
Jan 7, 2026	0.68	0.75	0.66	0.69	0.69	4.55%	2,302,032
Jan 6, 2026	0.62	0.68	0.61	0.66	0.66	6.45%	2,287,647
Jan 5, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	401,377
Jan 2, 2026	0.63	0.63	0.62	0.63	0.63	3.28%	520,283
Jan 1, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	449,219
Dec 31, 2025	0.62	0.64	0.60	0.62	0.62	1.64%	919,362
Dec 30, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	747,568
Dec 29, 2025	0.62	0.62	0.60	0.62	0.62	-	677,756
Dec 26, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	479,780
Dec 24, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	612,530
Dec 23, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	536,260
Dec 22, 2025	0.62	0.63	0.60	0.63	0.63	1.61%	339,723
Dec 19, 2025	0.60	0.62	0.59	0.62	0.62	3.33%	672,584
Dec 18, 2025	0.61	0.62	0.60	0.60	0.60	-4.76%	418,350
Dec 17, 2025	0.62	0.64	0.60	0.63	0.63	3.28%	807,358
Dec 16, 2025	0.60	0.62	0.60	0.61	0.61	-	517,096
Dec 15, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	651,455
Dec 12, 2025	0.62	0.62	0.61	0.62	0.62	-	240,718
Dec 11, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	307,489
Dec 10, 2025	0.63	0.63	0.60	0.61	0.61	-1.61%	395,668
Dec 9, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	331,112
Dec 8, 2025	0.63	0.64	0.61	0.63	0.63	-	474,197
Dec 5, 2025	0.63	0.64	0.62	0.63	0.63	-	345,504
Dec 4, 2025	0.64	0.64	0.61	0.63	0.63	-1.56%	306,633
Dec 3, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	523,389
Dec 2, 2025	0.61	0.65	0.61	0.63	0.63	-1.56%	620,354
Dec 1, 2025	0.61	0.65	0.58	0.64	0.64	3.23%	2,401,099
Nov 28, 2025	0.62	0.63	0.61	0.62	0.62	-	893,311
Nov 27, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	792,987
Nov 26, 2025	0.63	0.65	0.62	0.63	0.63	-	433,509
Nov 25, 2025	0.64	0.65	0.62	0.63	0.63	-3.08%	1,256,150
Nov 24, 2025	0.66	0.67	0.64	0.65	0.65	-	524,781
Nov 21, 2025	0.65	0.67	0.65	0.65	0.65	-2.99%	762,012
Nov 20, 2025	0.67	0.68	0.65	0.67	0.67	-1.47%	913,035
Nov 19, 2025	0.68	0.69	0.67	0.68	0.68	-1.45%	891,679
Nov 18, 2025	0.69	0.70	0.67	0.69	0.69	-1.43%	804,918
Nov 17, 2025	0.71	0.71	0.68	0.70	0.70	-	633,659
Nov 14, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	808,317
Nov 13, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	677,094
Nov 12, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	298,490