BOM:511589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.50	10.60	10.06	10.23	10.23	-0.58%	21,532
Jun 2, 2026	10.25	10.94	9.26	10.29	10.29	-4.46%	85,508
Jun 1, 2026	10.89	11.18	10.77	10.77	10.77	-1.10%	14,310
May 29, 2026	11.36	11.40	10.87	10.89	10.89	-1.54%	3,395
May 27, 2026	10.61	11.44	10.61	11.06	11.06	1.10%	17,322
May 26, 2026	11.16	11.99	10.76	10.94	10.94	-4.20%	48,271
May 25, 2026	11.20	11.50	10.75	11.42	11.42	4.87%	8,374
May 22, 2026	10.52	11.19	10.52	10.89	10.89	-1.00%	1,528
May 21, 2026	10.93	11.27	10.78	11.00	11.00	2.71%	9,933
May 20, 2026	11.25	11.29	10.70	10.71	10.71	-4.88%	16,414
May 19, 2026	10.30	11.33	10.30	11.26	11.26	2.36%	18,213
May 18, 2026	10.41	11.29	10.41	11.00	11.00	-0.63%	4,921
May 15, 2026	12.09	12.09	10.90	11.07	11.07	-5.14%	25,662
May 14, 2026	12.00	12.00	11.19	11.67	11.67	0.78%	4,511
May 13, 2026	11.28	11.87	11.12	11.58	11.58	4.32%	7,048
May 12, 2026	12.00	12.38	10.90	11.10	11.10	-6.80%	41,176
May 11, 2026	12.21	12.28	11.86	11.91	11.91	-2.46%	28,620
May 8, 2026	12.20	12.32	12.05	12.21	12.21	0.08%	12,939
May 7, 2026	12.17	12.35	12.05	12.20	12.20	0.16%	16,845
May 6, 2026	12.52	12.67	11.91	12.18	12.18	0.25%	13,204
May 5, 2026	12.50	12.50	12.14	12.15	12.15	-0.08%	793
May 4, 2026	12.44	12.50	12.16	12.16	12.16	-1.54%	4,731
Apr 30, 2026	12.06	12.55	12.06	12.35	12.35	0.32%	9,341
Apr 29, 2026	12.25	13.05	12.21	12.31	12.31	-4.57%	13,219
Apr 28, 2026	12.08	12.94	12.08	12.90	12.90	4.37%	28,959
Apr 27, 2026	12.17	12.60	12.17	12.36	12.36	1.56%	6,398
Apr 24, 2026	12.69	13.36	12.06	12.17	12.17	-1.54%	14,208
Apr 23, 2026	12.11	12.59	12.11	12.36	12.36	0.08%	7,505
Apr 22, 2026	12.89	12.89	11.85	12.35	12.35	-1.52%	19,587
Apr 21, 2026	12.49	12.55	11.96	12.54	12.54	1.70%	19,094
Apr 20, 2026	13.01	13.45	12.24	12.33	12.33	-5.15%	20,878
Apr 17, 2026	13.25	13.25	12.50	13.00	13.00	0.54%	21,525
Apr 16, 2026	13.30	13.50	12.69	12.93	12.93	-0.54%	28,291
Apr 15, 2026	12.46	13.20	12.40	13.00	13.00	8.42%	72,043
Apr 13, 2026	12.20	12.28	11.40	11.99	11.99	-2.76%	21,951
Apr 10, 2026	12.11	12.50	12.05	12.33	12.33	3.09%	14,973
Apr 9, 2026	12.50	12.84	11.69	11.96	11.96	-4.32%	21,076
Apr 8, 2026	12.29	12.50	12.10	12.50	12.50	7.67%	9,495
Apr 7, 2026	11.90	11.90	11.38	11.61	11.61	-0.51%	9,242
Apr 6, 2026	10.81	11.75	10.81	11.67	11.67	6.48%	15,941
Apr 2, 2026	11.30	11.60	10.75	10.96	10.96	-3.27%	24,021
Apr 1, 2026	11.00	11.60	10.99	11.33	11.33	10.11%	17,767
Mar 30, 2026	11.99	11.99	10.00	10.29	10.29	-6.45%	314,283
Mar 27, 2026	11.50	12.25	10.79	11.00	11.00	-6.62%	111,854
Mar 25, 2026	12.89	12.89	11.70	11.78	11.78	1.64%	42,341
Mar 24, 2026	11.50	12.06	11.33	11.59	11.59	1.58%	115,944
Mar 23, 2026	12.86	12.86	11.33	11.41	11.41	-5.00%	9,749
Mar 20, 2026	12.61	12.86	12.00	12.01	12.01	-3.84%	13,813
Mar 19, 2026	12.86	13.11	12.48	12.49	12.49	-4.14%	17,788
Mar 18, 2026	12.27	13.04	12.27	13.03	13.03	6.19%	10,573