BOM:526381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.75	13.87	13.12	13.59	13.59	-0.80%	6,645
Jun 1, 2026	14.15	14.60	13.56	13.70	13.70	-2.07%	37,888
May 29, 2026	13.79	14.40	13.79	13.99	13.99	1.45%	45,777
May 27, 2026	13.70	14.40	13.23	13.79	13.79	3.14%	82,098
May 26, 2026	13.49	14.89	13.10	13.37	13.37	7.74%	1,375,028
May 25, 2026	12.20	12.49	12.01	12.41	12.41	5.53%	10,410
May 22, 2026	12.04	12.20	11.75	11.76	11.76	-2.33%	2,046
May 21, 2026	11.55	12.47	11.55	12.04	12.04	-0.91%	3,195
May 20, 2026	11.66	12.35	11.66	12.15	12.15	2.62%	558
May 19, 2026	11.63	12.15	11.63	11.84	11.84	-0.75%	2,980
May 18, 2026	11.75	12.18	11.41	11.93	11.93	-	4,510
May 15, 2026	12.40	12.45	11.85	11.93	11.93	-1.89%	4,012
May 14, 2026	12.73	12.96	12.06	12.16	12.16	-2.56%	22,517
May 13, 2026	12.89	12.93	12.18	12.48	12.48	4.00%	51,354
May 12, 2026	11.75	12.90	11.75	12.00	12.00	1.10%	3,561
May 11, 2026	12.18	12.18	11.80	11.87	11.87	-0.59%	2,228
May 8, 2026	12.09	12.09	11.70	11.94	11.94	0.76%	10,012
May 7, 2026	11.55	11.96	11.52	11.85	11.85	0.51%	4,894
May 6, 2026	11.41	12.49	11.02	11.79	11.79	0.86%	6,636
May 5, 2026	12.28	12.90	11.50	11.69	11.69	-1.76%	7,579
May 4, 2026	12.29	12.29	11.60	11.90	11.90	2.59%	8,385
Apr 30, 2026	11.01	11.82	11.01	11.60	11.60	1.22%	5,086
Apr 29, 2026	11.88	11.88	11.30	11.46	11.46	-1.63%	5,884
Apr 28, 2026	11.73	11.81	11.44	11.65	11.65	0.78%	603
Apr 27, 2026	12.45	12.45	11.26	11.56	11.56	1.40%	10,892
Apr 24, 2026	12.50	12.50	11.27	11.40	11.40	-4.12%	7,374
Apr 23, 2026	11.50	12.05	11.32	11.89	11.89	1.89%	10,365
Apr 22, 2026	11.35	11.73	11.02	11.67	11.67	1.48%	16,148
Apr 21, 2026	11.38	11.95	11.20	11.50	11.50	-2.13%	21,038
Apr 20, 2026	11.50	11.85	11.18	11.75	11.75	2.26%	11,813
Apr 17, 2026	11.58	11.58	11.11	11.49	11.49	1.95%	2,261
Apr 16, 2026	11.40	11.66	11.15	11.27	11.27	0.71%	20,023
Apr 15, 2026	11.00	11.46	10.82	11.19	11.19	4.38%	12,287
Apr 13, 2026	11.40	11.40	10.66	10.72	10.72	-2.63%	2,640
Apr 10, 2026	10.89	11.24	10.86	11.01	11.01	2.23%	17,743
Apr 9, 2026	10.50	10.90	10.50	10.77	10.77	2.18%	12,323
Apr 8, 2026	11.50	11.50	10.30	10.54	10.54	0.67%	30,972
Apr 7, 2026	10.66	10.90	10.21	10.47	10.47	-1.32%	5,747
Apr 6, 2026	9.36	10.87	8.51	10.61	10.61	11.68%	42,866
Apr 2, 2026	9.22	9.55	9.22	9.50	9.50	3.04%	7,891
Apr 1, 2026	9.25	9.45	8.67	9.22	9.22	11.89%	12,490
Mar 30, 2026	8.04	8.75	8.04	8.24	8.24	-3.51%	20,997
Mar 27, 2026	9.08	9.08	8.44	8.54	8.54	-5.95%	46,034
Mar 25, 2026	9.08	9.37	8.97	9.08	9.08	-	48,284
Mar 24, 2026	9.18	9.49	8.91	9.08	9.08	0.22%	20,093
Mar 23, 2026	9.65	9.65	8.90	9.06	9.06	-3.82%	113,290
Mar 20, 2026	9.78	9.78	9.30	9.42	9.42	-0.53%	9,793
Mar 19, 2026	11.24	11.24	9.46	9.47	9.47	-1.25%	6,051
Mar 18, 2026	9.95	9.95	9.28	9.59	9.59	0.84%	24,152
Mar 17, 2026	9.67	9.78	9.25	9.51	9.51	-1.45%	12,332