BOM:521070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.71	13.20	12.64	12.89	12.89	1.66%	930,506
May 26, 2026	12.62	12.93	12.52	12.68	12.68	0.32%	652,036
May 25, 2026	12.47	12.84	12.35	12.64	12.64	2.60%	450,395
May 22, 2026	12.36	12.44	12.26	12.32	12.32	-0.56%	469,231
May 21, 2026	12.60	12.66	12.34	12.39	12.39	-0.80%	517,855
May 20, 2026	12.84	12.89	12.31	12.49	12.49	-3.10%	970,776
May 19, 2026	13.20	13.29	12.85	12.89	12.89	-2.27%	637,050
May 18, 2026	13.80	13.81	12.96	13.19	13.19	-4.42%	407,945
May 15, 2026	13.78	14.10	13.69	13.80	13.80	0.22%	486,059
May 14, 2026	13.76	13.89	13.54	13.77	13.77	0.15%	232,721
May 13, 2026	13.51	13.89	13.42	13.75	13.75	1.10%	392,977
May 12, 2026	14.09	14.09	13.42	13.60	13.60	-3.27%	507,098
May 11, 2026	13.91	14.24	13.68	14.06	14.06	-0.35%	521,432
May 8, 2026	14.27	14.37	14.02	14.11	14.11	-1.67%	274,616
May 7, 2026	14.33	14.52	14.20	14.35	14.35	0.56%	329,563
May 6, 2026	14.03	14.50	13.85	14.27	14.27	2.29%	466,552
May 5, 2026	13.94	14.09	13.72	13.95	13.95	0.14%	332,396
May 4, 2026	13.73	14.35	13.73	13.93	13.93	0.80%	665,303
Apr 30, 2026	13.78	13.91	13.63	13.82	13.82	-0.50%	483,393
Apr 29, 2026	13.90	14.09	13.81	13.89	13.89	-0.22%	386,497
Apr 28, 2026	13.91	14.04	13.78	13.92	13.92	0.07%	289,061
Apr 27, 2026	13.60	13.98	13.60	13.91	13.91	2.88%	275,681
Apr 24, 2026	13.89	14.00	13.44	13.52	13.52	-2.66%	366,700
Apr 23, 2026	14.04	14.12	13.84	13.89	13.89	-1.63%	469,577
Apr 22, 2026	13.95	14.17	13.88	14.12	14.12	1.29%	407,791
Apr 21, 2026	13.66	14.28	13.66	13.94	13.94	1.31%	621,053
Apr 20, 2026	14.35	14.35	12.66	13.76	13.76	-3.84%	642,474
Apr 17, 2026	14.29	14.61	14.15	14.31	14.31	-0.83%	722,373
Apr 16, 2026	14.44	14.78	14.24	14.43	14.43	0.70%	750,668
Apr 15, 2026	14.01	14.42	14.00	14.33	14.33	3.92%	1,382,669
Apr 13, 2026	13.46	14.10	13.22	13.79	13.79	-0.86%	721,053
Apr 10, 2026	13.42	14.17	13.42	13.91	13.91	4.35%	704,947
Apr 9, 2026	13.70	13.74	13.27	13.33	13.33	-1.62%	352,714
Apr 8, 2026	13.43	13.67	12.94	13.55	13.55	7.80%	818,600
Apr 7, 2026	12.55	12.94	12.49	12.57	12.57	-0.79%	284,909
Apr 6, 2026	12.55	12.81	12.27	12.67	12.67	1.52%	481,050
Apr 2, 2026	12.33	12.58	11.80	12.48	12.48	0.40%	924,137
Apr 1, 2026	11.40	12.78	11.40	12.43	12.43	11.08%	1,903,242
Mar 30, 2026	11.97	11.97	11.12	11.19	11.19	-5.89%	1,560,351
Mar 27, 2026	12.73	12.73	11.76	11.89	11.89	-6.38%	1,401,241
Mar 25, 2026	12.80	13.09	12.60	12.70	12.70	0.32%	1,375,926
Mar 24, 2026	12.50	12.79	12.28	12.66	12.66	3.86%	703,616
Mar 23, 2026	12.60	12.74	12.05	12.19	12.19	-5.14%	928,802
Mar 20, 2026	12.92	13.16	12.80	12.85	12.85	0.16%	477,764
Mar 19, 2026	13.20	13.40	12.79	12.83	12.83	-3.02%	662,429
Mar 18, 2026	12.62	13.44	12.62	13.23	13.23	4.83%	736,110
Mar 17, 2026	12.65	12.77	12.55	12.62	12.62	-0.16%	552,516
Mar 16, 2026	12.59	13.00	12.50	12.64	12.64	-3.14%	680,847
Mar 13, 2026	13.20	13.20	12.96	13.05	13.05	-1.51%	392,415
Mar 12, 2026	13.19	13.40	12.94	13.25	13.25	-0.38%	408,593