BOM:530309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.54	13.54	13.01	13.49	13.49	-0.07%	2,628
Jun 3, 2026	13.98	13.98	13.02	13.50	13.50	-0.95%	3,204
Jun 2, 2026	13.95	14.00	13.61	13.63	13.63	-4.75%	24,425
Jun 1, 2026	14.32	14.32	14.00	14.31	14.31	-0.07%	8,588
May 29, 2026	14.90	14.90	14.10	14.32	14.32	-1.92%	11,093
May 27, 2026	15.33	15.33	14.45	14.60	14.60	-1.55%	60,928
May 26, 2026	15.40	15.44	14.65	14.83	14.83	0.82%	53,727
May 25, 2026	14.99	14.99	14.40	14.71	14.71	2.15%	41,963
May 22, 2026	14.16	14.57	13.31	14.40	14.40	3.75%	35,888
May 21, 2026	13.70	13.90	13.15	13.88	13.88	4.28%	16,100
May 20, 2026	13.90	13.90	13.13	13.31	13.31	-2.13%	13,634
May 19, 2026	14.19	14.19	13.05	13.60	13.60	0.37%	32,996
May 18, 2026	13.45	13.55	13.19	13.55	13.55	-0.29%	13,260
May 15, 2026	13.81	13.81	13.31	13.59	13.59	-2.58%	1,282
May 14, 2026	13.98	13.98	13.60	13.95	13.95	-0.21%	12,682
May 13, 2026	14.10	14.10	13.77	13.98	13.98	-0.14%	13,488
May 12, 2026	14.05	14.30	13.76	14.00	14.00	-2.10%	14,956
May 11, 2026	14.44	14.44	14.18	14.30	14.30	-0.97%	14,879
May 8, 2026	14.38	14.45	14.00	14.44	14.44	0.42%	22,003
May 7, 2026	14.05	14.90	14.05	14.38	14.38	0.91%	13,860
May 6, 2026	14.65	14.70	14.15	14.25	14.25	-2.73%	8,203
May 5, 2026	14.65	14.65	14.26	14.65	14.65	1.17%	7,672
May 4, 2026	14.21	14.79	14.13	14.48	14.48	1.90%	18,120
Apr 30, 2026	14.75	14.75	14.10	14.21	14.21	-2.74%	7,789
Apr 29, 2026	14.46	14.82	14.10	14.61	14.61	1.53%	8,051
Apr 28, 2026	14.50	14.50	14.15	14.39	14.39	-0.48%	3,136
Apr 27, 2026	14.78	15.32	14.20	14.46	14.46	-2.17%	35,824
Apr 24, 2026	14.40	15.30	14.35	14.78	14.78	-0.81%	7,008
Apr 23, 2026	14.99	14.99	14.50	14.90	14.90	0.95%	5,143
Apr 22, 2026	14.74	15.12	14.18	14.76	14.76	-0.07%	8,970
Apr 21, 2026	14.60	15.00	14.55	14.77	14.77	-	13,444
Apr 20, 2026	15.45	15.73	14.60	14.77	14.77	-3.27%	16,424
Apr 17, 2026	15.62	15.73	15.05	15.27	15.27	-2.24%	27,183
Apr 16, 2026	15.50	15.79	15.11	15.62	15.62	0.64%	10,352
Apr 15, 2026	16.00	16.00	15.31	15.52	15.52	-3.00%	101,343
Apr 13, 2026	16.62	17.00	15.54	16.00	16.00	-5.60%	118,210
Apr 10, 2026	17.37	17.37	15.18	16.95	16.95	5.81%	67,526
Apr 9, 2026	15.95	17.20	15.02	16.02	16.02	0.75%	55,684
Apr 8, 2026	16.35	16.35	15.15	15.90	15.90	1.79%	47,109
Apr 7, 2026	14.61	15.98	14.05	15.62	15.62	6.91%	69,765
Apr 6, 2026	13.70	14.61	12.88	14.61	14.61	9.93%	106,512
Apr 2, 2026	13.00	13.50	12.91	13.29	13.29	0.08%	10,735
Apr 1, 2026	12.16	13.69	12.16	13.28	13.28	1.84%	8,067
Mar 30, 2026	12.79	13.22	12.70	13.04	13.04	1.09%	30,508
Mar 27, 2026	12.82	13.60	12.56	12.90	12.90	0.62%	100,669
Mar 25, 2026	12.50	13.38	12.50	12.82	12.82	-0.93%	34,077
Mar 24, 2026	13.06	13.89	12.50	12.94	12.94	-0.99%	28,925
Mar 23, 2026	12.07	13.98	12.07	13.07	13.07	-1.58%	40,596
Mar 20, 2026	14.49	14.49	13.27	13.28	13.28	-3.70%	8,612
Mar 19, 2026	13.07	14.00	12.75	13.79	13.79	6.00%	50,380