BOM:533162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.11	11.91	11.11	11.61	11.61	3.38%	743,502
Jun 17, 2026	11.23	11.33	11.15	11.23	11.23	0.90%	252,512
Jun 16, 2026	11.11	11.38	11.06	11.13	11.13	-0.71%	202,354
Jun 15, 2026	10.74	11.45	10.74	11.21	11.21	4.86%	677,455
Jun 12, 2026	10.37	10.75	10.37	10.69	10.69	3.29%	102,685
Jun 11, 2026	10.34	10.65	10.31	10.35	10.35	-3.00%	113,187
Jun 10, 2026	10.76	10.92	10.62	10.67	10.67	-1.39%	128,825
Jun 9, 2026	10.77	10.97	10.68	10.82	10.82	0.19%	125,794
Jun 8, 2026	10.91	11.09	10.70	10.80	10.80	-2.70%	343,961
Jun 5, 2026	10.70	11.36	10.53	11.10	11.10	4.91%	1,049,959
Jun 4, 2026	10.38	10.65	10.38	10.58	10.58	0.38%	194,765
Jun 3, 2026	10.51	10.66	10.45	10.54	10.54	-1.31%	160,526
Jun 2, 2026	10.40	10.79	10.32	10.68	10.68	0.85%	172,860
Jun 1, 2026	10.81	10.93	10.55	10.59	10.59	-1.94%	135,391
May 29, 2026	10.99	11.11	10.72	10.80	10.80	-1.73%	453,572
May 27, 2026	10.59	11.02	10.50	10.99	10.99	3.68%	531,865
May 26, 2026	10.46	10.66	10.39	10.60	10.60	1.34%	270,973
May 25, 2026	10.15	10.56	10.15	10.46	10.46	3.16%	163,903
May 22, 2026	10.15	10.19	10.08	10.14	10.14	-0.39%	127,787
May 21, 2026	10.13	10.34	10.13	10.18	10.18	0.20%	187,306
May 20, 2026	10.23	10.23	9.99	10.16	10.16	-1.45%	88,150
May 19, 2026	10.04	10.46	10.04	10.31	10.31	2.69%	177,351
May 18, 2026	10.10	10.15	9.96	10.04	10.04	-2.14%	166,087
May 15, 2026	10.36	10.49	10.24	10.26	10.26	-1.54%	135,319
May 14, 2026	10.66	10.71	10.38	10.42	10.42	-2.16%	267,471
May 13, 2026	10.40	10.78	10.40	10.65	10.65	0.85%	215,195
May 12, 2026	10.61	10.79	10.51	10.56	10.56	-2.67%	267,728
May 11, 2026	10.81	10.95	10.75	10.85	10.85	-1.99%	260,264
May 8, 2026	11.20	11.20	11.02	11.07	11.07	-0.98%	151,023
May 7, 2026	11.11	11.23	11.02	11.18	11.18	0.36%	354,484
May 6, 2026	10.99	11.22	10.88	11.14	11.14	2.67%	375,633
May 5, 2026	10.89	10.96	10.74	10.85	10.85	-0.37%	164,696
May 4, 2026	11.17	11.18	10.71	10.89	10.89	-1.18%	268,480
Apr 30, 2026	11.00	11.07	10.93	11.02	11.02	-0.72%	221,912
Apr 29, 2026	11.05	11.20	11.05	11.10	11.10	-0.09%	96,812
Apr 28, 2026	11.05	11.16	11.03	11.11	11.11	0.09%	101,002
Apr 27, 2026	11.02	11.16	11.02	11.10	11.10	0.45%	137,564
Apr 24, 2026	11.16	11.20	10.97	11.05	11.05	-0.72%	119,737
Apr 23, 2026	11.05	11.44	11.05	11.13	11.13	-0.27%	433,938
Apr 22, 2026	11.01	11.18	11.01	11.16	11.16	0.54%	207,029
Apr 21, 2026	11.18	11.18	10.99	11.10	11.10	0.45%	131,003
Apr 20, 2026	11.44	11.44	10.98	11.05	11.05	-4.49%	500,861
Apr 17, 2026	11.40	11.70	11.40	11.57	11.57	0.78%	598,364
Apr 16, 2026	11.75	11.76	11.32	11.48	11.48	-0.86%	508,052
Apr 15, 2026	11.89	11.89	11.50	11.58	11.58	2.93%	561,701
Apr 13, 2026	11.22	11.55	10.92	11.25	11.25	-1.14%	606,843
Apr 10, 2026	10.91	11.45	10.83	11.38	11.38	6.26%	706,527
Apr 9, 2026	10.65	10.98	10.56	10.71	10.71	0.94%	444,075
Apr 8, 2026	10.56	10.67	10.33	10.61	10.61	4.74%	774,104
Apr 7, 2026	10.03	10.29	9.70	10.13	10.13	0.70%	296,209