BOM:570005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	80,567
Apr 20, 2026	0.47	0.50	0.47	0.49	0.49	2.08%	159,220
Apr 17, 2026	0.48	0.52	0.47	0.48	0.48	-2.04%	396,915
Apr 16, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	129,798
Apr 15, 2026	0.44	0.47	0.44	0.47	0.47	-	68,957
Apr 13, 2026	0.48	0.48	0.41	0.47	0.47	-2.08%	94,611
Apr 10, 2026	0.47	0.50	0.46	0.48	0.48	6.67%	75,693
Apr 9, 2026	0.44	0.50	0.43	0.45	0.45	-	175,694
Apr 8, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	145,459
Apr 7, 2026	0.44	0.44	0.41	0.44	0.44	7.32%	123,741
Apr 6, 2026	0.45	0.45	0.41	0.41	0.41	2.50%	17,099
Apr 2, 2026	0.39	0.47	0.39	0.40	0.40	-4.76%	194,238
Apr 1, 2026	0.38	0.44	0.38	0.42	0.42	13.51%	111,207
Mar 30, 2026	0.38	0.41	0.32	0.37	0.37	-5.13%	178,671
Mar 27, 2026	0.40	0.42	0.38	0.39	0.39	-2.50%	228,973
Mar 25, 2026	0.40	0.41	0.37	0.40	0.40	8.11%	96,774
Mar 24, 2026	0.39	0.41	0.37	0.37	0.37	-2.63%	163,450
Mar 23, 2026	0.39	0.42	0.36	0.38	0.38	-2.56%	97,194
Mar 20, 2026	0.41	0.41	0.39	0.39	0.39	-	13,890
Mar 19, 2026	0.42	0.45	0.39	0.39	0.39	-4.88%	209,148
Mar 18, 2026	0.44	0.44	0.39	0.41	0.41	-4.65%	221,576
Mar 17, 2026	0.44	0.44	0.41	0.43	0.43	-	39,173
Mar 16, 2026	0.45	0.46	0.42	0.43	0.43	2.38%	105,160
Mar 13, 2026	0.46	0.46	0.41	0.42	0.42	-4.55%	125,377
Mar 12, 2026	0.45	0.46	0.43	0.44	0.44	-	89,782
Mar 11, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	168,736
Mar 10, 2026	0.44	0.47	0.43	0.45	0.45	-	234,558
Mar 9, 2026	0.46	0.47	0.42	0.45	0.45	-4.26%	119,295
Mar 6, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	43,066
Mar 5, 2026	0.44	0.48	0.44	0.48	0.48	6.67%	84,999
Mar 4, 2026	0.45	0.49	0.43	0.45	0.45	-2.17%	254,883
Mar 2, 2026	0.48	0.48	0.42	0.46	0.46	-2.13%	76,292
Feb 27, 2026	0.47	0.48	0.46	0.47	0.47	-	27,442
Feb 26, 2026	0.47	0.49	0.47	0.47	0.47	-	60,737
Feb 25, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	24,785
Feb 24, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	122,405
Feb 23, 2026	0.46	0.49	0.46	0.47	0.47	-2.08%	41,672
Feb 20, 2026	0.50	0.50	0.45	0.48	0.48	-2.04%	21,097
Feb 19, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	8,169
Feb 18, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	42,365
Feb 17, 2026	0.48	0.50	0.48	0.49	0.49	-	12,558
Feb 16, 2026	0.51	0.51	0.48	0.49	0.49	-	38,155
Feb 13, 2026	0.49	0.51	0.44	0.49	0.49	-	50,447
Feb 12, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	38,746
Feb 11, 2026	0.52	0.52	0.49	0.51	0.51	-	47,714
Feb 10, 2026	0.53	0.53	0.49	0.51	0.51	2.00%	107,188
Feb 9, 2026	0.51	0.53	0.48	0.50	0.50	-	296,292
Feb 6, 2026	0.50	0.52	0.48	0.50	0.50	2.04%	100,890
Feb 5, 2026	0.46	0.52	0.45	0.49	0.49	6.52%	309,122
Feb 4, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	57,630