BOM:531845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	6.14	6.14	5.51	5.86	5.86	2.45%	36,074
Jun 15, 2026	5.61	6.35	5.60	5.72	5.72	-3.54%	43,391
Jun 12, 2026	5.44	5.98	5.44	5.93	5.93	7.04%	17,325
Jun 11, 2026	5.53	6.08	5.50	5.54	5.54	-2.12%	21,042
Jun 10, 2026	6.24	6.24	5.56	5.66	5.66	-5.19%	70,402
Jun 9, 2026	5.91	6.19	5.78	5.97	5.97	1.19%	7,915
Jun 8, 2026	5.56	6.07	5.45	5.90	5.90	1.37%	6,838
Jun 5, 2026	6.25	6.25	5.73	5.82	5.82	-0.85%	2,949
Jun 4, 2026	5.66	5.97	5.66	5.87	5.87	1.21%	10,415
Jun 3, 2026	5.80	6.00	5.63	5.80	5.80	-2.03%	25,494
Jun 2, 2026	5.99	6.19	5.75	5.92	5.92	-1.17%	4,654
Jun 1, 2026	6.20	6.20	5.86	5.99	5.99	-2.44%	13,421
May 29, 2026	6.35	6.70	6.10	6.14	6.14	-3.91%	26,277
May 27, 2026	6.39	6.56	6.33	6.39	6.39	2.24%	71,372
May 26, 2026	6.25	6.25	5.67	6.25	6.25	4.87%	36,457
May 25, 2026	5.46	5.99	5.46	5.96	5.96	4.38%	60,654
May 22, 2026	5.65	5.79	5.56	5.71	5.71	1.60%	16,088
May 21, 2026	5.99	5.99	5.53	5.62	5.62	-1.75%	12,811
May 20, 2026	5.71	5.82	5.69	5.72	5.72	-4.35%	24,386
May 19, 2026	5.95	5.99	5.81	5.98	5.98	0.50%	11,981
May 18, 2026	5.88	6.03	5.88	5.95	5.95	-0.50%	8,130
May 15, 2026	6.39	6.39	5.94	5.98	5.98	-1.81%	19,752
May 14, 2026	6.21	6.23	5.91	6.09	6.09	-0.98%	16,797
May 13, 2026	6.10	6.38	6.10	6.15	6.15	0.82%	19,901
May 12, 2026	6.02	6.47	6.02	6.10	6.10	-3.17%	24,659
May 11, 2026	6.28	6.70	6.09	6.30	6.30	-1.72%	26,306
May 8, 2026	6.70	6.70	6.12	6.41	6.41	0.31%	42,032
May 7, 2026	6.54	6.60	6.22	6.39	6.39	-1.84%	19,665
May 6, 2026	6.03	6.56	5.98	6.51	6.51	4.16%	76,833
May 5, 2026	6.10	6.45	6.10	6.25	6.25	-2.50%	21,277
May 4, 2026	6.00	6.53	6.00	6.41	6.41	2.72%	37,492
Apr 30, 2026	6.53	6.53	6.12	6.24	6.24	-2.50%	8,898
Apr 29, 2026	6.61	6.61	6.35	6.40	6.40	-1.23%	8,108
Apr 28, 2026	6.78	6.78	6.48	6.48	6.48	-0.46%	3,920
Apr 27, 2026	6.67	6.73	6.47	6.51	6.51	-0.15%	9,686
Apr 24, 2026	6.61	6.73	6.51	6.52	6.52	-3.12%	4,431
Apr 23, 2026	6.63	7.08	6.63	6.73	6.73	-2.46%	19,896
Apr 22, 2026	6.85	7.11	6.65	6.90	6.90	-1.00%	41,050
Apr 21, 2026	6.95	7.22	6.82	6.97	6.97	-2.79%	41,541
Apr 20, 2026	7.39	7.39	7.10	7.17	7.17	1.13%	41,913
Apr 17, 2026	6.94	7.18	6.60	7.09	7.09	3.65%	48,001
Apr 16, 2026	6.75	6.88	6.40	6.84	6.84	2.55%	79,942
Apr 15, 2026	6.57	6.81	6.50	6.67	6.67	2.77%	103,491
Apr 13, 2026	5.94	6.53	5.41	6.49	6.49	9.26%	222,098
Apr 10, 2026	5.40	5.94	5.31	5.94	5.94	10.00%	69,194
Apr 9, 2026	5.63	5.63	5.05	5.40	5.40	2.66%	31,246
Apr 8, 2026	5.31	5.31	4.60	5.26	5.26	8.90%	24,551
Apr 7, 2026	4.90	4.90	4.61	4.83	4.83	-0.21%	17,152
Apr 6, 2026	4.72	4.84	4.72	4.84	4.84	2.54%	8,398
Apr 2, 2026	4.86	4.86	4.58	4.72	4.72	-0.84%	32,388