BOM:532730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.12	10.45	10.10	10.20	10.20	-	3,287
Jun 18, 2026	10.98	10.98	10.06	10.20	10.20	-4.05%	13,558
Jun 17, 2026	10.90	10.90	10.62	10.63	10.63	-2.48%	7,166
Jun 16, 2026	10.90	10.95	10.46	10.90	10.90	2.06%	3,084
Jun 15, 2026	10.90	10.95	10.51	10.68	10.68	-2.02%	638
Jun 12, 2026	10.79	11.09	10.60	10.90	10.90	1.02%	567
Jun 11, 2026	10.99	10.99	10.53	10.79	10.79	0.28%	5,042
Jun 10, 2026	10.88	11.09	10.60	10.76	10.76	-1.56%	3,391
Jun 9, 2026	11.00	11.00	10.80	10.93	10.93	-1.00%	180
Jun 8, 2026	10.35	11.09	10.35	11.04	11.04	-1.78%	2,040
Jun 5, 2026	11.24	11.24	11.24	11.24	11.24	0.72%	58
Jun 4, 2026	11.65	11.65	11.15	11.16	11.16	0.09%	790
Jun 3, 2026	12.38	12.38	10.91	11.15	11.15	-4.37%	20,773
Jun 2, 2026	11.00	12.60	10.60	11.66	11.66	0.87%	15,313
Jun 1, 2026	11.60	11.72	10.75	11.56	11.56	3.21%	9,004
May 29, 2026	11.00	11.77	10.72	11.20	11.20	1.82%	9,575
May 27, 2026	11.38	11.38	11.00	11.00	11.00	-3.34%	586
May 26, 2026	11.44	11.44	11.01	11.38	11.38	-1.39%	447
May 25, 2026	11.54	11.54	11.54	11.54	11.54	4.62%	10
May 22, 2026	10.90	12.20	10.90	11.03	11.03	-5.32%	8,704
May 21, 2026	11.69	11.69	11.06	11.65	11.65	2.64%	282
May 20, 2026	11.02	11.35	10.96	11.35	11.35	3.65%	2,498
May 19, 2026	10.80	11.39	10.80	10.95	10.95	-0.45%	1,633
May 18, 2026	11.44	11.44	11.00	11.00	11.00	-4.18%	338
May 15, 2026	12.00	12.00	10.66	11.48	11.48	-2.30%	14,197
May 14, 2026	11.98	11.98	11.32	11.75	11.75	5.95%	2,671
May 13, 2026	11.51	11.51	10.99	11.09	11.09	-3.06%	9,233
May 12, 2026	12.65	12.65	11.44	11.44	11.44	-3.05%	2,390
May 11, 2026	12.35	12.35	11.80	11.80	11.80	0.60%	1,809
May 8, 2026	11.99	12.18	11.33	11.73	11.73	-2.17%	3,655
May 7, 2026	11.86	11.99	11.27	11.99	11.99	1.27%	2,635
May 6, 2026	11.87	11.87	11.15	11.84	11.84	-0.59%	10,626
May 5, 2026	12.00	12.00	11.88	11.91	11.91	-3.01%	258
May 4, 2026	11.50	12.55	11.46	12.28	12.28	2.33%	553
Apr 30, 2026	12.00	12.00	12.00	12.00	12.00	-	199
Apr 29, 2026	11.91	12.10	11.91	12.00	12.00	0.76%	400
Apr 28, 2026	12.30	12.30	11.90	11.91	11.91	-0.83%	832
Apr 27, 2026	12.00	12.40	11.70	12.01	12.01	-0.83%	4,227
Apr 24, 2026	12.44	12.90	11.60	12.11	12.11	3.24%	7,970
Apr 23, 2026	11.32	12.34	11.32	11.73	11.73	-1.10%	5,503
Apr 22, 2026	11.66	12.15	11.66	11.86	11.86	-1.33%	883
Apr 21, 2026	11.70	12.47	11.50	12.02	12.02	-3.14%	584
Apr 20, 2026	12.38	12.50	12.06	12.41	12.41	4.99%	1,383
Apr 17, 2026	11.75	11.82	11.72	11.82	11.82	-1.50%	93
Apr 16, 2026	11.72	12.00	11.72	12.00	12.00	1.95%	3
Apr 15, 2026	10.80	12.28	10.80	11.77	11.77	3.70%	354
Apr 13, 2026	11.81	12.44	11.00	11.35	11.35	-6.51%	6,030
Apr 10, 2026	12.01	12.33	11.97	12.14	12.14	-3.19%	1,707
Apr 9, 2026	13.40	13.40	11.88	12.54	12.54	0.80%	1,351
Apr 8, 2026	12.77	13.30	11.89	12.44	12.44	-2.89%	10,201