BOM:530805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.38	6.69	6.30	6.48	6.48	-1.67%	48,386
Jun 2, 2026	6.56	6.77	6.50	6.59	6.59	0.46%	20,938
Jun 1, 2026	6.51	6.84	6.50	6.56	6.56	-4.09%	45,600
May 29, 2026	6.80	6.99	6.44	6.84	6.84	1.03%	49,340
May 27, 2026	6.72	7.00	6.40	6.77	6.77	0.74%	34,781
May 26, 2026	6.76	7.11	6.63	6.72	6.72	-0.88%	59,710
May 25, 2026	6.90	7.23	6.60	6.78	6.78	-1.74%	16,115
May 22, 2026	7.03	7.03	6.61	6.90	6.90	2.83%	31,738
May 21, 2026	7.17	7.17	6.52	6.71	6.71	-2.19%	26,337
May 20, 2026	6.35	6.96	6.35	6.86	6.86	2.85%	37,758
May 19, 2026	6.24	6.69	6.07	6.67	6.67	4.55%	52,090
May 18, 2026	6.40	6.51	6.24	6.38	6.38	2.90%	20,766
May 15, 2026	6.50	6.75	6.19	6.20	6.20	-4.76%	52,044
May 14, 2026	6.80	6.80	6.35	6.51	6.51	-2.54%	43,263
May 13, 2026	6.64	7.20	6.64	6.68	6.68	-4.30%	70,552
May 12, 2026	7.65	7.65	6.98	6.98	6.98	-4.90%	63,729
May 11, 2026	7.43	7.43	7.05	7.34	7.34	-1.08%	27,590
May 8, 2026	7.35	7.48	6.90	7.42	7.42	2.20%	5,974
May 7, 2026	7.30	7.54	7.03	7.26	7.26	-1.36%	45,172
May 6, 2026	7.60	7.60	7.10	7.36	7.36	1.66%	67,101
May 5, 2026	7.08	7.69	7.08	7.24	7.24	-2.82%	45,756
May 4, 2026	7.84	7.97	7.31	7.45	7.45	-3.12%	41,303
Apr 30, 2026	8.30	8.30	7.69	7.69	7.69	-4.94%	58,369
Apr 29, 2026	8.19	8.20	7.70	8.09	8.09	0.25%	110,288
Apr 28, 2026	8.50	8.50	8.00	8.07	8.07	-1.22%	88,669
Apr 27, 2026	8.21	8.47	7.95	8.17	8.17	2.51%	82,374
Apr 24, 2026	7.70	8.47	7.70	7.97	7.97	1.27%	128,269
Apr 23, 2026	7.30	8.15	6.80	7.87	7.87	5.64%	161,503
Apr 22, 2026	7.74	8.09	7.31	7.45	7.45	-3.75%	169,277
Apr 21, 2026	7.09	7.85	6.85	7.74	7.74	12.99%	272,073
Apr 20, 2026	7.13	7.13	6.75	6.85	6.85	-0.72%	128,605
Apr 17, 2026	6.92	7.00	6.75	6.90	6.90	1.77%	29,070
Apr 16, 2026	6.69	6.98	6.69	6.78	6.78	-1.45%	38,382
Apr 15, 2026	6.67	6.99	6.36	6.88	6.88	2.23%	60,054
Apr 13, 2026	6.77	7.14	6.50	6.73	6.73	-2.75%	48,814
Apr 10, 2026	6.97	6.97	6.72	6.92	6.92	-1.14%	31,364
Apr 9, 2026	7.12	7.20	6.95	7.00	7.00	1.16%	38,961
Apr 8, 2026	7.00	7.17	6.56	6.92	6.92	1.47%	201,258
Apr 7, 2026	6.78	7.25	6.18	6.82	6.82	2.40%	88,552
Apr 6, 2026	6.68	6.79	6.52	6.66	6.66	7.77%	86,990
Apr 2, 2026	5.93	6.39	5.83	6.18	6.18	6.37%	34,266
Apr 1, 2026	5.81	5.81	5.55	5.81	5.81	9.83%	91,542
Mar 30, 2026	5.55	5.80	5.00	5.29	5.29	-4.68%	168,625
Mar 27, 2026	6.14	6.14	5.40	5.55	5.55	-7.50%	72,303
Mar 25, 2026	5.89	6.18	5.61	6.00	6.00	2.92%	29,793
Mar 24, 2026	6.01	6.36	5.70	5.83	5.83	-2.02%	57,902
Mar 23, 2026	6.43	6.57	5.81	5.95	5.95	-6.45%	102,362
Mar 20, 2026	6.60	6.60	6.25	6.36	6.36	2.09%	22,166
Mar 19, 2026	6.34	6.70	6.08	6.23	6.23	-3.86%	42,700
Mar 18, 2026	6.52	6.70	6.21	6.48	6.48	2.86%	31,433