BOM:508956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.71	12.01	9.66	10.68	10.68	-2.02%	303,935
May 11, 2026	11.02	11.30	10.85	10.90	10.90	-2.24%	31,820
May 8, 2026	11.33	11.95	11.10	11.15	11.15	-5.51%	50,820
May 7, 2026	12.00	12.31	10.72	11.80	11.80	-1.67%	48,176
May 6, 2026	12.42	12.42	11.94	12.00	12.00	-	22,101
May 5, 2026	12.49	12.50	12.00	12.00	12.00	-3.77%	7,169
May 4, 2026	12.40	12.47	12.02	12.47	12.47	0.56%	1,771
Apr 30, 2026	12.43	12.43	12.01	12.40	12.40	1.81%	1,524
Apr 29, 2026	12.18	12.40	12.18	12.18	12.18	-	262
Apr 28, 2026	12.12	12.49	12.12	12.18	12.18	0.50%	699
Apr 27, 2026	12.50	12.50	11.82	12.12	12.12	-0.08%	4,511
Apr 24, 2026	11.84	12.49	11.49	12.13	12.13	2.02%	1,466
Apr 23, 2026	12.47	12.47	11.89	11.89	11.89	-2.14%	1,322
Apr 22, 2026	11.45	12.20	11.45	12.15	12.15	1.25%	2,251
Apr 21, 2026	11.75	12.15	11.21	12.00	12.00	0.33%	3,551
Apr 20, 2026	12.04	12.10	11.75	11.96	11.96	4.00%	1,278
Apr 17, 2026	11.43	12.10	11.06	11.50	11.50	0.61%	3,416
Apr 16, 2026	11.44	11.50	11.38	11.43	11.43	0.35%	747
Apr 15, 2026	10.25	11.69	10.25	11.39	11.39	1.97%	8,539
Apr 13, 2026	10.99	12.00	10.99	11.17	11.17	-3.87%	15,125
Apr 10, 2026	11.50	11.65	11.50	11.62	11.62	1.93%	658
Apr 9, 2026	12.03	12.03	11.25	11.40	11.40	-4.84%	12,582
Apr 8, 2026	12.10	12.16	11.87	11.98	11.98	1.01%	2,260
Apr 7, 2026	11.51	12.30	11.51	11.86	11.86	3.13%	538
Apr 6, 2026	11.91	12.70	11.50	11.50	11.50	-3.28%	8,130
Apr 2, 2026	11.80	11.91	10.81	11.89	11.89	-0.50%	8,020
Apr 1, 2026	11.50	11.95	11.50	11.95	11.95	6.70%	357
Mar 30, 2026	11.00	11.97	11.00	11.20	11.20	-1.32%	1,797
Mar 27, 2026	12.15	12.15	11.32	11.35	11.35	-6.58%	12,314
Mar 25, 2026	11.06	12.64	11.06	12.15	12.15	4.47%	1,117
Mar 24, 2026	11.61	11.63	11.56	11.63	11.63	0.61%	169
Mar 23, 2026	11.30	11.84	11.30	11.56	11.56	-2.86%	701
Mar 20, 2026	12.50	12.50	10.70	11.90	11.90	-3.64%	22,767
Mar 19, 2026	12.78	12.78	12.35	12.35	12.35	-	578
Mar 18, 2026	12.33	12.80	12.30	12.35	12.35	-0.08%	4,687
Mar 17, 2026	12.30	12.36	12.30	12.36	12.36	0.49%	360
Mar 16, 2026	12.84	12.84	12.30	12.30	12.30	-4.65%	3,059
Mar 13, 2026	12.80	13.39	12.52	12.90	12.90	0.78%	6,446
Mar 12, 2026	13.28	13.28	12.50	12.80	12.80	-1.69%	1,727
Mar 11, 2026	13.21	13.21	13.02	13.02	13.02	-0.61%	1,133
Mar 10, 2026	12.61	13.24	12.40	13.10	13.10	6.50%	550
Mar 9, 2026	13.38	13.39	12.30	12.30	12.30	-2.07%	1,033
Mar 6, 2026	13.24	13.25	12.50	12.56	12.56	0.48%	498
Mar 5, 2026	13.58	13.58	12.35	12.50	12.50	-6.09%	1,260
Mar 4, 2026	12.00	14.86	11.85	13.31	13.31	3.98%	13,651
Mar 2, 2026	11.55	12.80	11.55	12.80	12.80	-	5,439
Feb 27, 2026	12.00	12.93	11.96	12.80	12.80	4.92%	314
Feb 26, 2026	12.20	12.20	12.20	12.20	12.20	-5.72%	944
Feb 25, 2026	12.30	13.14	12.30	12.94	12.94	5.20%	1,172
Feb 24, 2026	12.29	12.95	12.29	12.30	12.30	0.24%	950