BOM:539470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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