BOM:530185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	4.50	4.52	4.40	4.45	4.45	-0.22%	33,028
Jun 16, 2026	4.43	4.57	4.41	4.46	4.46	-0.45%	78,182
Jun 15, 2026	4.54	4.58	4.43	4.48	4.48	1.36%	86,833
Jun 12, 2026	4.16	4.50	4.16	4.42	4.42	9.41%	136,689
Jun 11, 2026	4.49	4.49	3.77	4.04	4.04	-9.42%	134,875
Jun 10, 2026	4.54	4.54	4.36	4.46	4.46	0.22%	56,441
Jun 9, 2026	4.36	4.54	4.36	4.45	4.45	0.68%	49,823
Jun 8, 2026	4.49	4.55	4.36	4.42	4.42	-0.67%	39,022
Jun 5, 2026	4.41	4.55	4.39	4.45	4.45	-0.67%	62,388
Jun 4, 2026	4.40	4.59	4.39	4.48	4.48	1.82%	60,692
Jun 3, 2026	4.45	4.55	4.35	4.40	4.40	-1.35%	49,953
Jun 2, 2026	4.55	4.60	4.45	4.46	4.46	-1.11%	38,912
Jun 1, 2026	4.56	4.60	4.41	4.51	4.51	0.67%	186,345
May 29, 2026	4.50	4.58	4.47	4.48	4.48	1.13%	89,242
May 27, 2026	4.39	4.50	4.37	4.43	4.43	0.45%	51,569
May 26, 2026	4.20	4.53	4.20	4.41	4.41	-0.45%	63,942
May 25, 2026	4.52	4.70	4.08	4.43	4.43	-1.34%	100,632
May 22, 2026	4.50	4.58	4.42	4.49	4.49	-0.66%	31,763
May 21, 2026	4.46	4.59	4.31	4.52	4.52	-	46,164
May 20, 2026	4.40	4.60	4.38	4.52	4.52	-	30,723
May 19, 2026	4.38	4.53	4.38	4.52	4.52	1.57%	66,601
May 18, 2026	4.42	4.60	4.40	4.45	4.45	-1.98%	84,630
May 15, 2026	4.75	4.75	4.25	4.54	4.54	-1.30%	44,178
May 14, 2026	4.74	4.79	4.60	4.60	4.60	-1.50%	59,644
May 13, 2026	4.58	4.79	4.55	4.67	4.67	1.08%	50,915
May 12, 2026	4.81	4.81	4.52	4.62	4.62	-0.65%	59,485
May 11, 2026	4.85	4.85	4.52	4.65	4.65	-4.12%	99,811
May 8, 2026	4.82	4.98	4.70	4.85	4.85	1.25%	108,558
May 7, 2026	4.65	5.35	4.59	4.79	4.79	4.36%	199,316
May 6, 2026	4.44	4.61	4.42	4.59	4.59	4.32%	44,937
May 5, 2026	4.41	4.50	4.39	4.40	4.40	-2.65%	78,672
May 4, 2026	4.60	4.60	4.46	4.52	4.52	-1.74%	58,658
Apr 30, 2026	4.62	4.64	4.55	4.60	4.60	-0.86%	37,965
Apr 29, 2026	4.51	4.70	4.51	4.64	4.64	-	48,433
Apr 28, 2026	4.65	4.65	4.50	4.64	4.64	1.75%	66,904
Apr 27, 2026	4.59	4.65	4.50	4.56	4.56	2.01%	62,417
Apr 24, 2026	4.52	4.62	4.27	4.47	4.47	-2.40%	79,294
Apr 23, 2026	4.60	4.76	4.48	4.58	4.58	-1.93%	109,306
Apr 22, 2026	4.57	4.85	4.51	4.67	4.67	1.30%	140,919
Apr 21, 2026	4.55	4.70	4.55	4.61	4.61	-	58,706
Apr 20, 2026	4.75	4.75	4.58	4.61	4.61	0.66%	48,853
Apr 17, 2026	4.35	4.69	4.35	4.58	4.58	0.66%	110,723
Apr 16, 2026	4.60	4.60	4.41	4.55	4.55	-	51,467
Apr 15, 2026	4.40	4.60	4.30	4.55	4.55	6.06%	107,030
Apr 13, 2026	4.26	4.45	4.26	4.29	4.29	-4.88%	69,679
Apr 10, 2026	4.40	4.60	4.40	4.51	4.51	2.50%	113,573
Apr 9, 2026	4.42	4.42	4.25	4.40	4.40	-0.45%	51,403
Apr 8, 2026	4.40	4.49	4.16	4.42	4.42	4.00%	220,244
Apr 7, 2026	3.95	4.34	3.80	4.25	4.25	9.25%	209,218
Apr 6, 2026	3.50	3.94	3.49	3.89	3.89	13.41%	126,728