BOM:532894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.72	9.89	9.45	9.47	9.47	-1.97%	11,788
Jun 2, 2026	9.78	9.82	9.51	9.66	9.66	1.58%	16,380
Jun 1, 2026	9.70	9.99	9.42	9.51	9.51	-3.65%	35,328
May 29, 2026	9.75	10.19	9.70	9.87	9.87	0.30%	26,129
May 27, 2026	9.62	9.99	9.62	9.84	9.84	-1.89%	28,127
May 26, 2026	10.13	10.34	9.60	10.03	10.03	1.42%	8,950
May 25, 2026	9.89	10.00	9.65	9.89	9.89	1.85%	14,598
May 22, 2026	9.97	9.97	9.57	9.71	9.71	1.78%	4,580
May 21, 2026	9.77	10.12	9.51	9.54	9.54	-1.95%	17,767
May 20, 2026	10.05	10.05	9.63	9.73	9.73	-2.89%	17,550
May 19, 2026	9.56	10.10	9.56	10.02	10.02	2.24%	12,387
May 18, 2026	10.37	10.37	9.70	9.80	9.80	-1.90%	30,112
May 15, 2026	9.89	10.00	9.52	9.99	9.99	1.73%	18,350
May 14, 2026	9.95	10.13	9.30	9.82	9.82	0.72%	13,186
May 13, 2026	10.25	10.25	9.42	9.75	9.75	-0.91%	14,718
May 12, 2026	10.50	10.50	9.84	9.84	9.84	-4.93%	29,733
May 11, 2026	10.93	10.93	10.28	10.35	10.35	-1.33%	15,512
May 8, 2026	10.45	10.70	10.45	10.49	10.49	-2.24%	10,934
May 7, 2026	10.80	10.90	10.50	10.73	10.73	-0.46%	39,909
May 6, 2026	10.57	10.86	10.55	10.78	10.78	1.70%	33,714
May 5, 2026	11.14	11.14	10.57	10.60	10.60	-2.66%	27,696
May 4, 2026	11.00	11.20	10.76	10.89	10.89	-1.80%	47,561
Apr 30, 2026	11.59	11.59	10.60	11.09	11.09	-	35,859
Apr 29, 2026	11.14	11.50	10.95	11.09	11.09	-0.89%	41,653
Apr 28, 2026	11.06	11.56	11.02	11.19	11.19	1.63%	44,562
Apr 27, 2026	11.39	11.39	10.70	11.01	11.01	5.46%	147,759
Apr 24, 2026	10.66	10.98	10.28	10.44	10.44	-4.13%	61,622
Apr 23, 2026	10.60	11.19	10.41	10.89	10.89	2.93%	55,533
Apr 22, 2026	11.15	11.15	10.32	10.58	10.58	1.54%	42,838
Apr 21, 2026	10.69	10.69	10.12	10.42	10.42	1.17%	37,510
Apr 20, 2026	10.75	10.82	10.20	10.30	10.30	-3.10%	105,451
Apr 17, 2026	10.08	10.69	10.00	10.63	10.63	4.32%	280,884
Apr 16, 2026	9.97	10.60	9.97	10.19	10.19	3.77%	324,692
Apr 15, 2026	8.95	10.00	8.95	9.82	9.82	8.99%	335,407
Apr 13, 2026	8.25	9.20	8.24	9.01	9.01	2.15%	179,263
Apr 10, 2026	8.25	9.20	8.25	8.82	8.82	0.68%	180,319
Apr 9, 2026	8.74	9.10	8.52	8.76	8.76	0.23%	47,518
Apr 8, 2026	8.41	9.13	8.41	8.74	8.74	5.17%	252,292
Apr 7, 2026	8.27	8.72	7.87	8.31	8.31	5.19%	172,297
Apr 6, 2026	8.00	8.11	7.56	7.90	7.90	1.67%	63,111
Apr 2, 2026	7.59	7.98	7.19	7.77	7.77	7.17%	174,360
Apr 1, 2026	7.50	7.83	7.18	7.25	7.25	2.55%	96,331
Mar 30, 2026	7.30	7.88	7.00	7.07	7.07	-8.54%	128,496
Mar 27, 2026	8.59	8.59	7.60	7.73	7.73	-7.87%	112,833
Mar 25, 2026	8.85	8.85	8.21	8.39	8.39	-0.12%	59,314
Mar 24, 2026	8.01	8.56	8.01	8.40	8.40	-0.24%	109,003
Mar 23, 2026	9.05	9.05	8.21	8.42	8.42	-4.64%	102,864
Mar 20, 2026	9.00	9.14	8.74	8.83	8.83	-0.34%	50,339
Mar 19, 2026	9.00	9.40	8.71	8.86	8.86	-1.12%	66,189
Mar 18, 2026	8.50	9.17	8.36	8.96	8.96	8.08%	142,623