BOM:503657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.60	13.60	12.82	13.00	13.00	-2.03%	14,501
May 27, 2026	13.69	13.69	13.10	13.27	13.27	-0.52%	13,374
May 26, 2026	13.69	13.69	12.92	13.34	13.34	0.23%	18,661
May 25, 2026	12.88	13.72	12.88	13.31	13.31	1.60%	18,428
May 22, 2026	12.80	13.49	12.65	13.10	13.10	1.47%	16,177
May 21, 2026	13.10	13.45	12.86	12.91	12.91	0.70%	18,079
May 20, 2026	13.14	13.14	12.61	12.82	12.82	-0.39%	4,623
May 19, 2026	12.50	13.06	12.32	12.87	12.87	2.39%	6,993
May 18, 2026	12.60	13.00	12.26	12.57	12.57	-1.41%	12,540
May 15, 2026	12.85	13.47	12.72	12.75	12.75	-2.45%	8,633
May 14, 2026	13.25	13.55	12.56	13.07	13.07	1.24%	7,737
May 13, 2026	12.42	12.97	11.93	12.91	12.91	4.45%	9,606
May 12, 2026	12.71	12.98	12.20	12.36	12.36	-3.74%	20,575
May 11, 2026	13.38	13.38	12.71	12.84	12.84	-3.46%	20,859
May 8, 2026	13.20	13.49	13.03	13.30	13.30	0.23%	8,268
May 7, 2026	13.68	13.68	13.17	13.27	13.27	-0.60%	6,365
May 6, 2026	13.06	13.54	13.00	13.35	13.35	0.60%	14,564
May 5, 2026	13.45	13.77	13.11	13.27	13.27	-0.97%	13,394
May 4, 2026	13.19	13.90	13.19	13.40	13.40	1.21%	8,435
Apr 30, 2026	13.37	13.74	13.03	13.24	13.24	-1.93%	8,250
Apr 29, 2026	13.82	13.90	13.40	13.50	13.50	-2.74%	10,161
Apr 28, 2026	13.47	13.99	13.22	13.88	13.88	3.04%	20,737
Apr 27, 2026	13.01	13.90	12.86	13.47	13.47	2.05%	26,022
Apr 24, 2026	13.76	13.76	13.05	13.20	13.20	-1.20%	31,770
Apr 23, 2026	13.65	14.40	13.02	13.36	13.36	-1.40%	28,549
Apr 22, 2026	13.70	13.70	13.08	13.55	13.55	1.35%	9,057
Apr 21, 2026	13.21	13.85	13.10	13.37	13.37	2.30%	20,414
Apr 20, 2026	13.99	14.50	12.55	13.07	13.07	-4.04%	16,748
Apr 17, 2026	13.95	14.30	13.30	13.62	13.62	2.25%	16,278
Apr 16, 2026	13.30	14.24	13.16	13.32	13.32	3.26%	62,157
Apr 15, 2026	11.80	13.59	11.80	12.90	12.90	8.77%	39,036
Apr 13, 2026	12.19	12.79	11.51	11.86	11.86	-2.31%	13,455
Apr 10, 2026	12.01	12.37	12.00	12.14	12.14	1.08%	7,599
Apr 9, 2026	12.54	12.70	11.75	12.01	12.01	-2.28%	20,025
Apr 8, 2026	11.99	12.50	11.99	12.29	12.29	5.13%	20,275
Apr 7, 2026	11.80	12.70	11.25	11.69	11.69	-1.10%	10,395
Apr 6, 2026	11.46	12.24	11.45	11.82	11.82	2.69%	11,216
Apr 2, 2026	11.90	11.90	10.05	11.51	11.51	8.79%	18,734
Apr 1, 2026	9.10	10.79	9.10	10.58	10.58	10.55%	16,745
Mar 30, 2026	9.25	10.41	9.25	9.57	9.57	-8.07%	17,807
Mar 27, 2026	11.45	11.95	10.35	10.41	10.41	-9.08%	23,482
Mar 25, 2026	12.00	12.20	11.00	11.45	11.45	-1.89%	7,845
Mar 24, 2026	11.50	12.21	11.49	11.67	11.67	2.28%	7,811
Mar 23, 2026	11.00	11.85	10.27	11.41	11.41	3.07%	17,257
Mar 20, 2026	11.60	12.10	10.79	11.07	11.07	-4.73%	31,048
Mar 19, 2026	12.75	12.75	11.10	11.62	11.62	-0.94%	9,827
Mar 18, 2026	10.97	12.20	10.52	11.73	11.73	6.35%	31,273
Mar 17, 2026	11.16	11.19	10.90	11.03	11.03	-1.16%	2,639
Mar 16, 2026	11.07	11.85	10.70	11.16	11.16	-1.59%	5,815
Mar 13, 2026	11.63	11.79	10.51	11.34	11.34	-0.53%	14,944