BOM:532649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	11.41	11.63	11.36	11.50	11.50	-	12,447
Jun 18, 2026	12.15	12.35	11.45	11.50	11.50	-4.56%	27,883
Jun 17, 2026	12.27	12.27	11.56	12.05	12.05	2.90%	12,218
Jun 16, 2026	11.89	11.89	11.70	11.71	11.71	-1.35%	4,130
Jun 15, 2026	11.58	11.93	11.32	11.87	11.87	0.76%	11,367
Jun 12, 2026	11.48	11.82	11.20	11.78	11.78	4.62%	57,368
Jun 11, 2026	11.30	11.50	11.15	11.26	11.26	-3.60%	14,775
Jun 10, 2026	11.83	11.88	11.27	11.68	11.68	-0.60%	25,236
Jun 9, 2026	11.80	11.85	11.58	11.75	11.75	1.64%	3,311
Jun 8, 2026	12.20	12.20	11.37	11.56	11.56	-3.34%	35,960
Jun 5, 2026	11.91	12.15	11.80	11.96	11.96	-0.17%	9,819
Jun 4, 2026	12.15	12.15	11.85	11.98	11.98	-0.91%	18,402
Jun 3, 2026	11.61	12.23	11.61	12.09	12.09	0.42%	18,739
Jun 2, 2026	12.23	12.33	11.80	12.04	12.04	-1.39%	13,265
Jun 1, 2026	12.65	12.65	12.01	12.21	12.21	-1.77%	15,684
May 29, 2026	12.23	12.65	12.23	12.43	12.43	0.16%	13,494
May 27, 2026	12.20	12.58	12.05	12.41	12.41	1.80%	15,578
May 26, 2026	12.28	12.60	12.11	12.19	12.19	1.25%	19,489
May 25, 2026	12.19	12.59	11.76	12.04	12.04	-0.58%	76,492
May 22, 2026	12.15	12.34	12.03	12.11	12.11	-2.26%	24,818
May 21, 2026	12.31	12.60	12.01	12.39	12.39	1.47%	21,050
May 20, 2026	12.03	12.50	12.03	12.21	12.21	-1.77%	12,823
May 19, 2026	12.38	12.58	12.01	12.43	12.43	2.56%	15,219
May 18, 2026	12.70	12.70	11.98	12.12	12.12	-3.89%	39,699
May 15, 2026	12.75	12.94	12.60	12.61	12.61	0.32%	19,994
May 14, 2026	13.20	13.48	12.35	12.57	12.57	-2.48%	27,369
May 13, 2026	13.00	13.33	12.41	12.89	12.89	-0.15%	12,524
May 12, 2026	13.49	13.49	12.82	12.91	12.91	-4.23%	20,369
May 11, 2026	14.35	14.35	13.36	13.48	13.48	-6.32%	102,981
May 8, 2026	13.99	14.94	13.76	14.39	14.39	5.89%	511,960
May 7, 2026	12.37	13.59	12.37	13.59	13.59	9.95%	194,328
May 6, 2026	12.01	12.49	12.01	12.36	12.36	0.65%	28,173
May 5, 2026	12.37	12.37	12.14	12.28	12.28	0.74%	12,834
May 4, 2026	12.41	12.64	12.10	12.19	12.19	-1.69%	14,657
Apr 30, 2026	12.61	12.61	12.30	12.40	12.40	-1.43%	12,217
Apr 29, 2026	12.25	12.91	12.25	12.58	12.58	0.96%	33,760
Apr 28, 2026	12.80	12.80	12.16	12.46	12.46	-0.40%	33,830
Apr 27, 2026	12.01	12.74	12.00	12.51	12.51	6.11%	27,993
Apr 24, 2026	12.09	12.18	11.75	11.79	11.79	-2.48%	25,039
Apr 23, 2026	12.37	12.61	12.00	12.09	12.09	-2.26%	45,709
Apr 22, 2026	12.19	12.54	12.05	12.37	12.37	1.64%	28,850
Apr 21, 2026	12.02	12.48	12.02	12.17	12.17	-1.38%	46,976
Apr 20, 2026	12.67	12.85	12.20	12.34	12.34	-2.53%	19,460
Apr 17, 2026	12.41	13.00	12.41	12.66	12.66	2.01%	42,792
Apr 16, 2026	12.32	12.52	12.12	12.41	12.41	1.22%	68,682
Apr 15, 2026	12.03	12.47	12.03	12.26	12.26	2.68%	34,997
Apr 13, 2026	11.67	12.50	11.31	11.94	11.94	1.02%	179,268
Apr 10, 2026	10.75	11.82	10.75	11.82	11.82	9.95%	260,762
Apr 9, 2026	10.85	11.00	10.61	10.75	10.75	-0.65%	52,042
Apr 8, 2026	10.13	10.97	10.13	10.82	10.82	8.31%	76,014