BOM:506680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.72	11.75	11.10	11.74	11.74	0.77%	1,604
May 27, 2026	12.00	12.65	11.65	11.65	11.65	-3.64%	419
May 26, 2026	12.80	13.38	11.26	12.09	12.09	-5.55%	11,311
May 25, 2026	12.80	12.80	12.80	12.80	12.80	-	61
May 22, 2026	13.00	13.00	12.80	12.80	12.80	0.47%	16
May 21, 2026	11.45	12.75	11.45	12.74	12.74	-1.16%	826
May 20, 2026	12.40	12.90	12.36	12.89	12.89	4.29%	1,061
May 19, 2026	12.36	12.36	12.36	12.36	12.36	6.74%	6
May 18, 2026	11.82	11.82	11.58	11.58	11.58	-4.30%	401
May 15, 2026	12.79	12.79	12.10	12.10	12.10	-6.20%	148
May 14, 2026	11.65	12.90	11.65	12.90	12.90	-0.54%	79
May 13, 2026	12.30	13.00	11.56	12.97	12.97	3.84%	1,092
May 12, 2026	12.50	12.50	11.64	12.49	12.49	-1.03%	193
May 11, 2026	13.40	13.40	12.51	12.62	12.62	-6.45%	5,177
May 8, 2026	13.50	13.50	12.00	13.49	13.49	-0.07%	4,402
May 7, 2026	13.50	13.50	12.55	13.50	13.50	-3.57%	103
May 6, 2026	14.71	14.71	13.30	14.00	14.00	5.26%	6,230
May 5, 2026	13.50	13.50	13.30	13.30	13.30	4.72%	136
May 4, 2026	13.40	13.48	12.70	12.70	12.70	2.83%	305
Apr 30, 2026	12.23	13.70	12.23	12.35	12.35	-5.00%	1,002
Apr 29, 2026	13.01	13.20	12.72	13.00	13.00	-3.70%	2,414
Apr 28, 2026	12.59	14.04	12.59	13.50	13.50	3.85%	975
Apr 27, 2026	13.25	13.40	12.58	13.00	13.00	-3.70%	1,077
Apr 24, 2026	16.48	16.48	12.26	13.50	13.50	-2.39%	3,148
Apr 23, 2026	15.00	15.80	13.83	13.83	13.83	2.22%	10,176
Apr 22, 2026	13.33	16.41	13.33	13.53	13.53	-1.10%	74,109
Apr 21, 2026	13.70	13.70	12.97	13.68	13.68	0.15%	216
Apr 20, 2026	13.45	14.04	13.44	13.66	13.66	-1.01%	2,207
Apr 17, 2026	13.40	13.99	12.42	13.80	13.80	2.99%	3,260
Apr 16, 2026	12.68	13.43	12.68	13.40	13.40	-0.22%	1,376
Apr 15, 2026	13.70	13.70	13.15	13.43	13.43	4.11%	340
Apr 13, 2026	12.00	13.36	12.00	12.90	12.90	-2.93%	1,338
Apr 10, 2026	13.60	13.60	11.76	13.29	13.29	10.75%	375
Apr 9, 2026	11.80	13.15	11.56	12.00	12.00	-11.18%	6,270
Apr 8, 2026	12.70	13.51	11.80	13.51	13.51	6.38%	1,004
Apr 7, 2026	12.70	12.70	12.70	12.70	12.70	14.52%	100
Apr 6, 2026	10.60	12.09	10.60	11.09	11.09	-8.27%	809
Apr 2, 2026	12.13	12.13	12.09	12.09	12.09	-0.49%	75
Apr 1, 2026	11.20	12.15	11.00	12.15	12.15	1.76%	268
Mar 27, 2026	11.38	11.94	11.30	11.94	11.94	3.83%	819
Mar 25, 2026	11.77	13.00	11.26	11.50	11.50	-4.25%	4,141
Mar 24, 2026	12.93	13.00	12.01	12.01	12.01	-0.74%	517
Mar 23, 2026	12.10	12.10	12.10	12.10	12.10	-6.85%	101
Mar 20, 2026	12.99	12.99	12.21	12.99	12.99	-0.08%	21
Mar 19, 2026	11.25	13.00	11.25	13.00	13.00	0.08%	437
Mar 18, 2026	13.00	13.00	12.99	12.99	12.99	2.12%	63
Mar 17, 2026	13.00	13.00	12.66	12.72	12.72	0.47%	97
Mar 16, 2026	12.06	13.50	12.06	12.66	12.66	4.63%	6,221
Mar 13, 2026	13.01	13.40	12.10	12.10	12.10	-6.99%	770
Mar 12, 2026	13.00	13.01	13.00	13.01	13.01	0.15%	203