BOM:532660 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.13	6.15	5.85	6.09	6.09	0.50%	9,027
Jun 17, 2026	6.21	6.29	6.04	6.06	6.06	-3.81%	13,282
Jun 16, 2026	6.49	6.49	6.18	6.30	6.30	-	2,155
Jun 15, 2026	6.45	6.45	6.10	6.30	6.30	0.48%	35,597
Jun 12, 2026	6.19	6.33	6.04	6.27	6.27	3.29%	13,603
Jun 11, 2026	6.38	6.38	5.97	6.07	6.07	-2.25%	11,457
Jun 10, 2026	6.42	6.42	6.04	6.21	6.21	1.14%	18,507
Jun 9, 2026	6.19	6.40	6.10	6.14	6.14	-0.81%	43,001
Jun 8, 2026	6.21	6.64	6.18	6.19	6.19	-4.77%	8,774
Jun 5, 2026	6.55	6.80	6.36	6.50	6.50	-1.81%	12,621
Jun 4, 2026	6.35	6.62	6.20	6.62	6.62	3.92%	8,227
Jun 3, 2026	6.49	6.49	6.35	6.37	6.37	-2.00%	3,991
Jun 2, 2026	6.46	6.66	6.28	6.50	6.50	-0.46%	8,505
Jun 1, 2026	6.85	6.90	6.43	6.53	6.53	-1.21%	2,924
May 29, 2026	6.55	6.76	6.40	6.61	6.61	2.64%	31,930
May 27, 2026	6.60	6.64	6.30	6.44	6.44	-1.68%	15,667
May 26, 2026	6.60	6.60	6.32	6.55	6.55	-1.36%	4,972
May 25, 2026	6.50	6.64	6.40	6.64	6.64	2.15%	1,767
May 22, 2026	6.43	6.74	6.43	6.50	6.50	-1.52%	26,525
May 21, 2026	6.59	6.77	6.32	6.60	6.60	0.76%	43,197
May 20, 2026	6.55	6.55	6.31	6.55	6.55	-1.06%	1,129
May 19, 2026	6.35	6.62	6.10	6.62	6.62	4.91%	21,995
May 18, 2026	6.55	6.55	6.30	6.31	6.31	-4.39%	9,916
May 15, 2026	6.82	6.82	6.50	6.60	6.60	1.38%	4,404
May 14, 2026	6.30	6.61	6.20	6.51	6.51	3.33%	45,253
May 13, 2026	6.48	6.48	6.20	6.30	6.30	-3.23%	2,097
May 12, 2026	6.75	6.85	6.45	6.51	6.51	-3.98%	37,437
May 11, 2026	6.80	6.80	6.60	6.78	6.78	-1.45%	2,807
May 8, 2026	6.93	6.93	6.65	6.88	6.88	-1.71%	66,064
May 7, 2026	6.71	7.03	6.71	7.00	7.00	4.48%	16,230
May 6, 2026	6.78	6.78	6.47	6.70	6.70	-1.18%	16,841
May 5, 2026	6.89	6.90	6.60	6.78	6.78	0.30%	2,621
May 4, 2026	6.63	7.05	6.63	6.76	6.76	-0.15%	8,646
Apr 30, 2026	6.90	6.90	6.61	6.77	6.77	-0.44%	3,657
Apr 29, 2026	6.87	7.02	6.80	6.80	6.80	-0.44%	5,312
Apr 28, 2026	7.10	7.10	6.71	6.83	6.83	-0.58%	3,209
Apr 27, 2026	6.51	6.90	6.51	6.87	6.87	1.48%	19,711
Apr 24, 2026	6.64	6.91	6.57	6.77	6.77	-1.88%	16,562
Apr 23, 2026	6.89	7.24	6.67	6.90	6.90	-0.29%	13,822
Apr 22, 2026	7.20	7.20	6.90	6.92	6.92	-4.68%	9,439
Apr 21, 2026	7.56	7.71	7.26	7.26	7.26	-4.97%	25,335
Apr 20, 2026	7.80	7.98	7.41	7.64	7.64	-1.93%	84,814
Apr 17, 2026	7.42	7.79	7.10	7.79	7.79	4.99%	34,044
Apr 16, 2026	7.71	7.78	7.31	7.42	7.42	0.13%	7,534
Apr 15, 2026	7.41	7.41	7.41	7.41	7.41	4.96%	5,874
Apr 13, 2026	7.06	7.06	7.02	7.06	7.06	4.90%	4,876
Apr 10, 2026	6.73	6.73	6.73	6.73	6.73	4.99%	80
Apr 9, 2026	6.41	6.41	6.41	6.41	6.41	4.91%	695
Apr 8, 2026	6.11	6.11	6.11	6.11	6.11	4.98%	420
Apr 6, 2026	5.55	5.82	5.55	5.82	5.82	4.86%	24