BOM:532817 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.34	6.70	6.17	6.20	6.20	-0.48%	23,236
Jun 18, 2026	6.30	6.36	6.22	6.23	6.23	-1.42%	12,523
Jun 17, 2026	6.23	6.48	6.17	6.32	6.32	-0.16%	5,456
Jun 16, 2026	6.48	6.48	6.29	6.33	6.33	-3.21%	6,415
Jun 15, 2026	6.59	6.59	6.16	6.54	6.54	4.31%	27,978
Jun 12, 2026	6.65	6.65	6.22	6.27	6.27	-0.32%	7,302
Jun 11, 2026	6.31	6.99	6.21	6.29	6.29	-0.32%	6,528
Jun 10, 2026	6.44	6.48	6.30	6.31	6.31	-	6,125
Jun 9, 2026	6.60	6.66	6.14	6.31	6.31	-3.22%	20,299
Jun 8, 2026	6.56	6.67	5.60	6.52	6.52	-0.61%	40,300
Jun 5, 2026	6.57	6.84	6.11	6.56	6.56	2.02%	26,942
Jun 4, 2026	6.47	6.47	6.16	6.43	6.43	0.94%	9,904
Jun 3, 2026	6.41	6.50	6.11	6.37	6.37	-0.16%	8,010
Jun 2, 2026	6.33	6.47	6.20	6.38	6.38	0.63%	1,373
Jun 1, 2026	6.47	6.63	6.21	6.34	6.34	-1.25%	8,462
May 29, 2026	6.46	6.53	6.22	6.42	6.42	0.31%	5,811
May 27, 2026	6.41	6.46	6.12	6.40	6.40	2.40%	2,524
May 26, 2026	6.45	6.47	6.22	6.25	6.25	-2.19%	12,504
May 25, 2026	6.45	6.49	6.26	6.39	6.39	-0.47%	9,185
May 22, 2026	6.89	6.89	6.38	6.42	6.42	-1.83%	9,870
May 21, 2026	6.46	6.75	6.11	6.54	6.54	1.40%	19,452
May 20, 2026	6.31	6.66	6.31	6.45	6.45	-0.77%	3,323
May 19, 2026	6.37	6.69	6.35	6.50	6.50	3.50%	3,091
May 18, 2026	6.89	6.89	6.25	6.28	6.28	-3.68%	6,813
May 15, 2026	6.74	6.74	6.49	6.52	6.52	-3.26%	14,891
May 14, 2026	6.88	6.97	6.61	6.74	6.74	-1.46%	26,417
May 13, 2026	6.81	6.89	6.71	6.84	6.84	0.44%	2,090
May 12, 2026	6.95	7.00	6.81	6.81	6.81	-1.45%	12,281
May 11, 2026	6.95	7.09	6.84	6.91	6.91	-1.99%	6,677
May 8, 2026	6.82	7.25	6.82	7.05	7.05	2.03%	66,198
May 7, 2026	6.81	7.26	6.63	6.91	6.91	-	35,490
May 6, 2026	7.07	7.07	6.61	6.91	6.91	-0.29%	18,095
May 5, 2026	6.90	7.15	6.90	6.93	6.93	1.17%	11,260
May 4, 2026	7.28	7.28	6.85	6.85	6.85	-1.01%	3,490
Apr 30, 2026	6.67	7.10	6.67	6.92	6.92	-1.14%	7,247
Apr 29, 2026	7.21	7.21	6.99	7.00	7.00	-1.27%	3,358
Apr 28, 2026	7.11	7.11	6.90	7.09	7.09	1.58%	4,766
Apr 27, 2026	7.19	7.19	6.87	6.98	6.98	0.14%	17,137
Apr 24, 2026	7.15	7.20	6.53	6.97	6.97	-2.79%	44,087
Apr 23, 2026	7.10	7.40	7.09	7.17	7.17	0.56%	2,554
Apr 22, 2026	7.12	7.50	6.97	7.13	7.13	0.42%	59,373
Apr 21, 2026	7.17	7.17	6.92	7.10	7.10	2.16%	4,539
Apr 20, 2026	7.06	7.83	6.90	6.95	6.95	-2.39%	26,407
Apr 17, 2026	7.11	7.39	7.01	7.12	7.12	-1.66%	19,971
Apr 16, 2026	6.81	7.49	6.81	7.24	7.24	-0.41%	12,010
Apr 15, 2026	6.56	7.35	6.56	7.27	7.27	3.71%	53,749
Apr 13, 2026	7.27	7.27	6.77	7.01	7.01	-3.58%	15,438
Apr 10, 2026	7.00	7.55	7.00	7.27	7.27	0.69%	37,684
Apr 9, 2026	7.35	7.75	7.15	7.22	7.22	-1.37%	55,527
Apr 8, 2026	6.31	7.35	6.31	7.32	7.32	11.08%	62,278