BOM:533100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	7.76	7.76	6.39	6.46	6.46	-8.89%	117,012
Jun 18, 2026	7.24	7.89	7.00	7.09	7.09	-3.54%	64,635
Jun 17, 2026	6.85	7.39	6.72	7.35	7.35	9.37%	60,911
Jun 16, 2026	6.85	6.85	6.63	6.72	6.72	1.51%	16,045
Jun 15, 2026	6.30	6.74	6.26	6.62	6.62	6.60%	11,387
Jun 12, 2026	6.70	6.70	6.00	6.21	6.21	-0.80%	7,658
Jun 11, 2026	6.20	6.84	6.04	6.26	6.26	-1.88%	18,662
Jun 10, 2026	6.90	6.90	6.28	6.38	6.38	-5.90%	7,326
Jun 9, 2026	6.74	6.90	6.41	6.78	6.78	-1.31%	13,038
Jun 8, 2026	6.88	6.91	6.42	6.87	6.87	-0.15%	8,260
Jun 5, 2026	7.24	7.24	6.16	6.88	6.88	3.15%	30,249
Jun 4, 2026	6.88	6.88	6.43	6.67	6.67	-0.45%	15,432
Jun 3, 2026	7.07	7.07	6.62	6.70	6.70	-2.76%	7,201
Jun 2, 2026	6.99	6.99	6.58	6.89	6.89	1.03%	13,824
Jun 1, 2026	7.14	7.28	6.65	6.82	6.82	-2.01%	8,593
May 29, 2026	7.10	7.10	6.60	6.96	6.96	0.29%	55,309
May 27, 2026	6.85	7.05	6.70	6.94	6.94	2.21%	13,117
May 26, 2026	7.02	7.15	6.55	6.79	6.79	-1.31%	24,259
May 25, 2026	6.70	6.89	6.39	6.88	6.88	4.72%	66,060
May 22, 2026	6.72	6.72	6.27	6.57	6.57	-0.30%	22,839
May 21, 2026	6.78	6.78	6.35	6.59	6.59	-0.30%	24,235
May 20, 2026	6.65	6.68	6.30	6.61	6.61	1.85%	6,327
May 19, 2026	6.77	6.77	6.35	6.49	6.49	-2.41%	38,584
May 18, 2026	7.25	7.29	6.65	6.65	6.65	-5.00%	184,211
May 15, 2026	7.25	7.40	6.93	7.00	7.00	-3.45%	18,668
May 14, 2026	7.34	7.34	7.01	7.25	7.25	0.97%	5,990
May 13, 2026	6.83	7.28	6.83	7.18	7.18	-	43,437
May 12, 2026	7.85	7.85	7.18	7.18	7.18	-4.90%	29,446
May 11, 2026	8.28	8.28	7.55	7.55	7.55	-4.91%	38,980
May 8, 2026	7.91	7.98	7.45	7.94	7.94	2.45%	14,724
May 7, 2026	7.88	7.88	7.56	7.75	7.75	-1.90%	17,800
May 6, 2026	8.05	8.05	7.62	7.90	7.90	-1.50%	36,624
May 5, 2026	7.93	8.13	7.61	8.02	8.02	1.52%	18,626
May 4, 2026	8.00	8.00	7.52	7.90	7.90	0.13%	27,797
Apr 30, 2026	7.86	8.09	7.33	7.89	7.89	2.33%	74,465
Apr 29, 2026	7.55	7.72	7.31	7.71	7.71	4.76%	87,036
Apr 28, 2026	7.40	7.44	7.07	7.36	7.36	3.81%	33,181
Apr 27, 2026	7.19	7.40	6.74	7.09	7.09	0.57%	34,371
Apr 24, 2026	7.31	7.49	6.82	7.05	7.05	-1.67%	65,131
Apr 23, 2026	7.57	7.57	6.86	7.17	7.17	-0.69%	79,236
Apr 22, 2026	7.09	7.22	6.81	7.22	7.22	4.94%	62,640
Apr 21, 2026	7.19	7.19	6.58	6.88	6.88	0.44%	26,553
Apr 20, 2026	7.00	7.01	6.52	6.85	6.85	1.78%	12,780
Apr 17, 2026	6.83	7.00	6.51	6.73	6.73	0.45%	29,100
Apr 16, 2026	7.04	7.10	6.60	6.70	6.70	-1.03%	32,394
Apr 15, 2026	6.32	6.85	6.32	6.77	6.77	3.36%	26,568
Apr 13, 2026	6.67	6.67	6.16	6.55	6.55	1.08%	11,823
Apr 10, 2026	6.90	6.90	6.42	6.48	6.48	-2.99%	15,940
Apr 9, 2026	6.90	6.95	6.35	6.68	6.68	0.75%	10,657
Apr 8, 2026	6.60	6.79	6.48	6.63	6.63	2.47%	59,436