BOM:509020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.59	6.59	6.15	6.37	6.37	0.79%	9,573
Jun 4, 2026	6.26	6.60	6.15	6.32	6.32	1.44%	3,406
Jun 3, 2026	6.44	6.44	6.05	6.23	6.23	0.48%	6,509
Jun 2, 2026	6.38	6.40	6.10	6.20	6.20	-4.02%	5,897
Jun 1, 2026	6.33	6.59	6.31	6.46	6.46	4.03%	4,179
May 29, 2026	6.50	6.50	6.20	6.21	6.21	0.16%	5,871
May 27, 2026	6.80	6.80	6.17	6.20	6.20	-2.21%	1,457
May 26, 2026	6.55	6.55	6.01	6.34	6.34	1.60%	23,328
May 25, 2026	6.27	6.41	6.00	6.24	6.24	-1.42%	30,263
May 22, 2026	6.40	6.40	5.90	6.33	6.33	0.48%	4,285
May 21, 2026	6.06	6.51	6.06	6.30	6.30	-2.17%	11,596
May 20, 2026	6.45	6.82	6.32	6.44	6.44	2.71%	2,193
May 19, 2026	6.25	6.43	6.25	6.27	6.27	0.97%	835
May 18, 2026	6.35	6.48	6.20	6.21	6.21	-3.12%	6,688
May 15, 2026	6.16	6.49	6.16	6.41	6.41	-1.38%	7,783
May 14, 2026	6.63	6.69	6.28	6.50	6.50	-	9,577
May 13, 2026	6.00	6.83	6.00	6.50	6.50	1.40%	5,261
May 12, 2026	6.84	6.84	6.36	6.41	6.41	-6.15%	26,681
May 11, 2026	6.26	6.86	6.23	6.83	6.83	9.46%	51,105
May 8, 2026	6.05	6.49	6.05	6.24	6.24	-1.11%	3,027
May 7, 2026	6.44	6.47	6.10	6.31	6.31	-2.47%	29,451
May 6, 2026	6.41	6.53	6.16	6.47	6.47	0.94%	3,884
May 5, 2026	6.40	6.42	6.40	6.41	6.41	-	5,063
May 4, 2026	6.86	6.86	6.28	6.41	6.41	2.40%	15,159
Apr 30, 2026	6.61	6.61	6.22	6.26	6.26	-4.13%	21,406
Apr 29, 2026	6.50	6.72	6.45	6.53	6.53	0.77%	11,982
Apr 28, 2026	6.36	6.57	6.17	6.48	6.48	4.52%	43,967
Apr 27, 2026	6.79	6.79	6.00	6.20	6.20	0.32%	33,419
Apr 24, 2026	6.12	6.65	6.00	6.18	6.18	-0.96%	37,158
Apr 23, 2026	6.25	6.34	6.03	6.24	6.24	0.16%	12,906
Apr 22, 2026	6.00	6.54	6.00	6.23	6.23	-0.80%	19,202
Apr 21, 2026	6.35	6.35	6.00	6.28	6.28	0.96%	10,389
Apr 20, 2026	6.63	6.63	6.06	6.22	6.22	-	6,364
Apr 17, 2026	6.11	6.40	6.11	6.22	6.22	0.48%	15,995
Apr 16, 2026	6.29	6.31	6.13	6.19	6.19	-0.32%	7,794
Apr 15, 2026	5.75	6.67	5.75	6.21	6.21	2.31%	39,622
Apr 13, 2026	6.45	6.45	5.95	6.07	6.07	-5.89%	37,847
Apr 10, 2026	6.27	6.50	6.27	6.45	6.45	2.71%	34,973
Apr 9, 2026	6.41	6.60	6.24	6.28	6.28	-3.83%	21,608
Apr 8, 2026	6.61	7.24	6.50	6.53	6.53	-0.91%	89,085
Apr 7, 2026	6.46	6.86	6.35	6.59	6.59	-4.49%	115,960
Apr 6, 2026	6.34	7.18	6.34	6.90	6.90	13.86%	250,424
Apr 2, 2026	5.79	6.06	5.00	6.06	6.06	20.00%	170,095
Apr 1, 2026	4.33	5.05	4.33	5.05	5.05	19.95%	25,149
Mar 30, 2026	4.70	4.70	4.09	4.21	4.21	-8.48%	15,253
Mar 27, 2026	4.88	4.90	4.55	4.60	4.60	-5.15%	8,167,617
Mar 25, 2026	4.93	5.21	4.78	4.85	4.85	1.46%	21,174
Mar 24, 2026	4.54	5.05	4.54	4.78	4.78	-1.65%	1,913,786
Mar 23, 2026	4.71	5.25	4.71	4.86	4.86	-5.08%	26,254
Mar 20, 2026	4.97	5.13	4.82	5.12	5.12	4.70%	4,219