BOM:531156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.76	9.76	9.11	9.16	9.16	-4.28%	30,252
May 27, 2026	10.39	10.39	9.47	9.57	9.57	-3.82%	34,122
May 26, 2026	10.40	10.40	9.50	9.95	9.95	0.10%	19,988
May 25, 2026	9.88	10.70	9.88	9.94	9.94	-4.24%	205,253
May 22, 2026	10.77	10.77	10.29	10.38	10.38	1.17%	99,250
May 21, 2026	10.25	10.26	10.25	10.26	10.26	4.91%	145,340
May 20, 2026	9.78	9.78	9.34	9.78	9.78	4.94%	210,621
May 19, 2026	9.31	10.29	9.31	9.32	9.32	-4.90%	92,154
May 18, 2026	9.80	9.80	9.80	9.80	9.80	-4.95%	150
May 15, 2026	10.31	10.31	10.31	10.31	10.31	-4.98%	22,148
May 14, 2026	10.85	10.85	10.85	10.85	10.85	-4.99%	3,467
May 13, 2026	11.39	12.57	11.39	11.42	11.42	-4.67%	136,413
May 12, 2026	11.98	11.98	11.98	11.98	11.98	-5.00%	625
May 11, 2026	12.61	13.00	12.61	12.61	12.61	-4.97%	36,620
May 8, 2026	13.27	13.27	13.27	13.27	13.27	-1.99%	15,854
May 7, 2026	13.54	13.54	13.54	13.54	13.54	-1.96%	325
May 6, 2026	13.81	13.81	13.81	13.81	13.81	-1.99%	600
May 5, 2026	14.09	14.09	14.09	14.09	14.09	-1.95%	2,692
May 4, 2026	14.37	14.37	14.37	14.37	14.37	-1.98%	165
Apr 30, 2026	14.66	14.66	14.66	14.66	14.66	-1.94%	1,811
Apr 29, 2026	14.95	14.95	14.95	14.95	14.95	-1.97%	46,117
Apr 28, 2026	15.25	15.25	15.25	15.25	15.25	-1.99%	6,472
Apr 27, 2026	15.56	15.56	15.56	15.56	15.56	-1.95%	20,322
Apr 24, 2026	15.87	15.87	15.87	15.87	15.87	-1.98%	14,647
Apr 23, 2026	16.19	16.19	16.19	16.19	16.19	-2.00%	5,770
Apr 22, 2026	17.18	17.18	16.52	16.52	16.52	-1.96%	185,694
Apr 21, 2026	16.85	16.85	16.85	16.85	16.85	2.00%	50,963
Apr 20, 2026	16.52	16.52	16.52	16.52	16.52	1.98%	54,444
Apr 17, 2026	16.20	16.20	16.20	16.20	16.20	1.95%	63,794
Apr 16, 2026	15.89	15.89	15.89	15.89	15.89	1.99%	71,752
Apr 15, 2026	15.58	15.58	15.58	15.58	15.58	1.96%	74,617
Apr 13, 2026	15.28	15.28	15.28	15.28	15.28	1.93%	86,551
Apr 10, 2026	14.99	14.99	14.99	14.99	14.99	1.97%	1,329
Apr 9, 2026	14.70	14.70	14.70	14.70	14.70	1.94%	50,731
Apr 8, 2026	14.42	14.42	14.42	14.42	14.42	1.98%	7,110
Apr 7, 2026	14.14	14.14	14.14	14.14	14.14	1.95%	50,522
Apr 6, 2026	13.87	13.87	13.87	13.87	13.87	1.99%	6,432
Apr 2, 2026	13.60	13.60	13.60	13.60	13.60	1.95%	451
Apr 1, 2026	13.30	13.34	13.30	13.34	13.34	1.99%	4,737
Mar 30, 2026	13.09	13.09	13.00	13.08	13.08	1.87%	26,986
Mar 27, 2026	12.84	12.84	12.84	12.84	12.84	1.99%	12,456
Mar 25, 2026	12.11	12.59	12.11	12.59	12.59	1.94%	397,759
Mar 24, 2026	12.35	12.35	12.35	12.35	12.35	4.93%	13,842
Mar 23, 2026	11.77	11.77	11.77	11.77	11.77	5.00%	88,589
Mar 20, 2026	11.21	11.21	11.21	11.21	11.21	4.96%	19,375
Mar 19, 2026	10.68	10.68	10.68	10.68	10.68	4.91%	18,726
Mar 18, 2026	10.18	10.18	10.18	10.18	10.18	4.95%	60,703
Mar 17, 2026	9.70	9.70	9.70	9.70	9.70	4.98%	102,832
Mar 16, 2026	9.24	9.24	8.98	9.24	9.24	5.00%	283,837
Mar 13, 2026	8.80	8.80	8.16	8.80	8.80	10.00%	626,872