BOM:530557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	1,841,461
Apr 28, 2026	0.53	0.55	0.49	0.52	0.52	-3.70%	3,282,264
Apr 27, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	1,863,762
Apr 24, 2026	0.52	0.55	0.50	0.53	0.53	3.92%	2,586,695
Apr 23, 2026	0.55	0.58	0.48	0.51	0.51	-5.56%	8,057,688
Apr 22, 2026	0.51	0.54	0.51	0.54	0.54	8.00%	6,488,676
Apr 21, 2026	0.48	0.53	0.47	0.50	0.50	6.38%	7,149,803
Apr 20, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,976,171
Apr 17, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	3,172,584
Apr 16, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	2,415,342
Apr 15, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,740,771
Apr 13, 2026	0.46	0.51	0.44	0.47	0.47	2.17%	4,870,320
Apr 10, 2026	0.46	0.47	0.45	0.46	0.46	-	1,851,877
Apr 9, 2026	0.46	0.47	0.45	0.46	0.46	-	1,323,189
Apr 8, 2026	0.43	0.48	0.43	0.46	0.46	6.98%	4,717,158
Apr 7, 2026	0.43	0.43	0.42	0.43	0.43	-	1,212,471
Apr 6, 2026	0.43	0.43	0.42	0.43	0.43	-	1,382,066
Apr 2, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	984,246
Apr 1, 2026	0.39	0.45	0.39	0.42	0.42	7.69%	2,757,827
Mar 30, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	2,558,422
Mar 27, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	3,331,085
Mar 25, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	805,214
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-	1,279,017
Mar 23, 2026	0.43	0.43	0.39	0.41	0.41	-2.38%	3,482,081
Mar 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	890,121
Mar 19, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	1,571,543
Mar 18, 2026	0.44	0.44	0.42	0.44	0.44	-	1,674,870
Mar 17, 2026	0.41	0.44	0.39	0.44	0.44	4.76%	6,121,377
Mar 16, 2026	0.42	0.42	0.41	0.42	0.42	-	1,378,879
Mar 13, 2026	0.42	0.43	0.42	0.42	0.42	-	1,006,922
Mar 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,609,609
Mar 11, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	908,561
Mar 10, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,100,735
Mar 9, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	1,245,167
Mar 6, 2026	0.42	0.45	0.41	0.44	0.44	4.76%	2,504,880
Mar 5, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	1,205,834
Mar 4, 2026	0.41	0.42	0.41	0.41	0.41	-	1,485,630
Mar 2, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	2,250,903
Feb 27, 2026	0.43	0.44	0.42	0.43	0.43	-	1,645,802
Feb 26, 2026	0.43	0.44	0.42	0.43	0.43	-	1,733,822
Feb 25, 2026	0.43	0.46	0.42	0.43	0.43	2.38%	2,084,323
Feb 24, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,332,730
Feb 23, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,701,406
Feb 20, 2026	0.45	0.46	0.44	0.45	0.45	-	1,411,621
Feb 19, 2026	0.43	0.48	0.43	0.45	0.45	2.27%	5,955,181
Feb 18, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	2,013,000
Feb 17, 2026	0.45	0.46	0.44	0.45	0.45	-	2,777,048
Feb 16, 2026	0.45	0.46	0.45	0.45	0.45	-	1,133,471
Feb 13, 2026	0.45	0.46	0.45	0.45	0.45	-	1,301,153
Feb 12, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	879,142
Feb 11, 2026	0.46	0.46	0.45	0.46	0.46	-	911,171
Feb 10, 2026	0.46	0.46	0.45	0.46	0.46	-	1,687,567
Feb 9, 2026	0.46	0.47	0.45	0.46	0.46	-	1,685,948
Feb 6, 2026	0.45	0.48	0.45	0.46	0.46	2.22%	1,589,356
Feb 5, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	1,510,972
Feb 4, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	2,179,857
Feb 3, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	3,182,196
Feb 2, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	1,288,469
Feb 1, 2026	0.43	0.47	0.42	0.45	0.45	4.65%	1,692,437
Jan 30, 2026	0.42	0.43	0.41	0.43	0.43	-	1,877,657
Jan 29, 2026	0.43	0.45	0.42	0.43	0.43	-2.27%	2,211,529
Jan 28, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	2,095,503
Jan 27, 2026	0.43	0.47	0.40	0.42	0.42	-2.33%	3,619,899
Jan 23, 2026	0.43	0.44	0.42	0.43	0.43	-2.27%	2,025,714
Jan 22, 2026	0.44	0.45	0.43	0.44	0.44	-	1,753,330
Jan 21, 2026	0.44	0.45	0.40	0.44	0.44	-2.22%	3,998,562
Jan 20, 2026	0.46	0.47	0.44	0.45	0.45	-4.26%	3,169,634
Jan 19, 2026	0.47	0.47	0.46	0.47	0.47	-	1,643,925
Jan 16, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	2,276,416
Jan 14, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	1,168,356
Jan 13, 2026	0.49	0.49	0.48	0.49	0.49	-	1,060,834
Jan 12, 2026	0.49	0.50	0.46	0.49	0.49	-2.00%	1,998,638
Jan 9, 2026	0.49	0.50	0.49	0.50	0.50	-	925,442
Jan 8, 2026	0.50	0.50	0.49	0.50	0.50	-	979,764
Jan 7, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	1,532,938
Jan 6, 2026	0.49	0.50	0.49	0.49	0.49	-	1,271,738
Jan 5, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	1,170,178
Jan 2, 2026	0.51	0.51	0.49	0.50	0.50	-	1,444,392
Jan 1, 2026	0.50	0.52	0.49	0.50	0.50	-	1,646,810
Dec 31, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	1,136,378
Dec 30, 2025	0.50	0.50	0.48	0.49	0.49	-	1,164,742
Dec 29, 2025	0.49	0.50	0.48	0.49	0.49	-2.00%	1,619,653
Dec 26, 2025	0.51	0.51	0.49	0.50	0.50	-	1,781,262
Dec 24, 2025	0.51	0.51	0.50	0.50	0.50	-	1,456,836
Dec 23, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	2,455,108
Dec 22, 2025	0.49	0.50	0.48	0.49	0.49	-	2,615,383
Dec 19, 2025	0.50	0.50	0.48	0.49	0.49	-	1,894,456
Dec 18, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	1,251,655
Dec 17, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	1,446,222
Dec 16, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	1,562,071
Dec 15, 2025	0.51	0.51	0.49	0.50	0.50	-1.96%	1,492,056
Dec 12, 2025	0.50	0.51	0.50	0.51	0.51	-	1,034,739
Dec 11, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	1,495,297
Dec 10, 2025	0.50	0.51	0.49	0.50	0.50	-	1,269,459
Dec 9, 2025	0.50	0.51	0.49	0.50	0.50	-	1,628,287
Dec 8, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	1,764,228
Dec 5, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	1,260,136
Dec 4, 2025	0.52	0.52	0.50	0.52	0.52	1.96%	1,194,925
Dec 3, 2025	0.52	0.52	0.51	0.51	0.51	-	1,260,140
Dec 2, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	1,083,011