BOM:532113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	10.92	10.92	10.92	10.92	10.92	5.00%	500
Jun 3, 2026	10.94	10.94	10.40	10.40	10.40	-4.94%	1,835
Jun 2, 2026	11.51	11.51	10.94	10.94	10.94	-4.95%	4,124
Jun 1, 2026	11.51	11.51	11.51	11.51	11.51	-	50
May 29, 2026	10.98	11.51	10.98	11.51	11.51	4.83%	551
May 27, 2026	10.90	10.99	10.90	10.98	10.98	4.57%	2,205
May 26, 2026	10.99	10.99	10.50	10.50	10.50	-4.37%	751
May 25, 2026	11.98	11.98	10.98	10.98	10.98	-4.10%	9,132
May 22, 2026	10.50	11.45	10.46	11.45	11.45	4.28%	396
May 21, 2026	10.52	10.98	10.50	10.98	10.98	1.67%	1,021
May 20, 2026	10.80	10.80	10.80	10.80	10.80	4.96%	1,095
May 19, 2026	9.80	10.29	9.80	10.29	10.29	5.00%	738
May 18, 2026	9.80	9.80	9.50	9.80	9.80	-0.10%	3,314
May 15, 2026	9.81	10.59	9.81	9.81	9.81	-2.87%	2,403
May 14, 2026	10.74	10.74	10.10	10.10	10.10	-1.46%	394
May 13, 2026	10.75	11.20	10.25	10.25	10.25	-4.65%	2,517
May 12, 2026	11.30	11.30	10.75	10.75	10.75	-4.87%	97
May 11, 2026	10.90	11.30	10.51	11.30	11.30	2.82%	109
May 8, 2026	10.10	10.99	10.08	10.99	10.99	3.58%	9,250
May 7, 2026	11.40	11.40	10.57	10.61	10.61	-4.59%	5,291
May 6, 2026	11.12	11.12	11.12	11.12	11.12	-4.96%	684
May 5, 2026	11.70	11.70	11.70	11.70	11.70	-1.60%	51
May 4, 2026	11.89	11.89	11.89	11.89	11.89	-	1,002
Apr 30, 2026	11.91	12.00	11.89	11.89	11.89	0.17%	5,841
Apr 29, 2026	11.50	11.87	11.50	11.87	11.87	4.95%	10,702
Apr 28, 2026	11.90	11.90	11.31	11.31	11.31	-4.96%	1,797
Apr 27, 2026	11.41	11.90	11.40	11.90	11.90	4.29%	1,262
Apr 24, 2026	11.60	11.60	11.40	11.41	11.41	-4.92%	1,195
Apr 23, 2026	12.00	12.00	11.60	12.00	12.00	-1.64%	264
Apr 22, 2026	12.20	12.20	12.20	12.20	12.20	-4.61%	626
Apr 21, 2026	12.80	12.80	12.79	12.79	12.79	-0.23%	264
Apr 20, 2026	11.82	12.85	11.82	12.82	12.82	3.55%	282
Apr 17, 2026	11.77	12.38	11.77	12.38	12.38	4.74%	325
Apr 16, 2026	11.75	12.30	11.75	11.82	11.82	0.17%	387
Apr 15, 2026	11.35	11.89	11.35	11.80	11.80	4.15%	16,179
Apr 13, 2026	11.25	11.33	11.25	11.33	11.33	-3.57%	1,456
Apr 10, 2026	12.20	12.20	11.75	11.75	11.75	-0.25%	11,550
Apr 9, 2026	11.25	12.32	11.23	11.78	11.78	0.34%	71,197
Apr 8, 2026	11.75	11.75	10.85	11.74	11.74	4.54%	406
Apr 7, 2026	11.10	11.65	11.07	11.23	11.23	-3.61%	12,005
Apr 6, 2026	11.65	11.97	11.65	11.65	11.65	-4.98%	18,288
Apr 2, 2026	12.96	12.96	11.74	12.26	12.26	-0.73%	111,097
Apr 1, 2026	12.35	12.35	12.35	12.35	12.35	4.93%	5,363
Mar 30, 2026	11.77	11.77	11.77	11.77	11.77	5.00%	12,264
Mar 27, 2026	11.21	11.21	11.21	11.21	11.21	4.96%	3,338
Mar 25, 2026	10.68	10.68	10.68	10.68	10.68	4.91%	5,060
Mar 24, 2026	10.23	10.23	10.18	10.18	10.18	4.41%	2,140
Mar 23, 2026	10.50	10.50	9.74	9.75	9.75	-4.88%	7,361
Mar 20, 2026	10.25	10.25	9.95	10.25	10.25	3.02%	172
Mar 19, 2026	10.98	10.98	9.95	9.95	9.95	-4.97%	2,040