BOM:533263 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.32	11.46	11.21	11.26	11.26	-0.53%	494,252
Jun 3, 2026	11.64	11.64	11.21	11.32	11.32	-1.65%	394,311
Jun 2, 2026	11.18	11.57	11.11	11.51	11.51	1.86%	532,032
Jun 1, 2026	11.55	11.66	11.20	11.30	11.30	-1.99%	550,134
May 29, 2026	11.75	11.75	11.47	11.53	11.53	0.44%	1,035,576
May 27, 2026	11.24	11.75	11.01	11.48	11.48	4.17%	1,031,974
May 26, 2026	11.06	11.25	10.97	11.02	11.02	-0.09%	619,456
May 25, 2026	11.10	11.22	11.00	11.03	11.03	0.46%	419,673
May 22, 2026	10.82	11.06	10.82	10.98	10.98	0.64%	321,612
May 21, 2026	11.10	11.32	10.82	10.91	10.91	-1.27%	718,208
May 20, 2026	11.00	11.11	10.35	11.05	11.05	-0.63%	735,028
May 19, 2026	11.06	11.35	11.06	11.12	11.12	0.36%	429,341
May 18, 2026	11.32	11.32	10.90	11.08	11.08	-2.64%	973,618
May 15, 2026	11.61	11.83	11.32	11.38	11.38	-2.74%	555,075
May 14, 2026	11.84	11.93	11.35	11.70	11.70	0.60%	593,645
May 13, 2026	11.26	11.79	11.23	11.63	11.63	2.83%	785,350
May 12, 2026	12.13	12.37	11.21	11.31	11.31	-7.75%	1,309,731
May 11, 2026	12.16	12.62	11.75	12.26	12.26	1.24%	1,299,297
May 8, 2026	12.25	12.31	12.02	12.11	12.11	-1.46%	798,355
May 7, 2026	12.45	12.65	12.20	12.29	12.29	-0.89%	513,316
May 6, 2026	12.41	12.53	12.13	12.40	12.40	0.16%	627,598
May 5, 2026	12.62	12.65	12.17	12.38	12.38	-2.13%	675,793
May 4, 2026	12.56	12.90	12.55	12.65	12.65	0.72%	952,230
Apr 30, 2026	12.60	13.08	12.42	12.56	12.56	-1.26%	1,563,761
Apr 29, 2026	13.25	13.40	12.60	12.72	12.72	-0.16%	3,187,587
Apr 28, 2026	11.30	13.46	11.30	12.74	12.74	13.55%	15,774,360
Apr 27, 2026	10.59	11.26	10.57	11.22	11.22	5.85%	849,130
Apr 24, 2026	10.95	11.15	10.48	10.60	10.60	-3.90%	560,707
Apr 23, 2026	11.03	11.26	10.95	11.03	11.03	-0.72%	687,774
Apr 22, 2026	10.93	11.15	10.77	11.11	11.11	2.49%	491,193
Apr 21, 2026	10.86	10.99	10.70	10.84	10.84	1.50%	513,513
Apr 20, 2026	11.20	11.20	10.45	10.68	10.68	-3.17%	635,866
Apr 17, 2026	10.98	11.23	10.95	11.03	11.03	1.10%	1,066,696
Apr 16, 2026	10.59	10.99	10.37	10.91	10.91	4.60%	1,106,877
Apr 15, 2026	10.34	10.54	10.18	10.43	10.43	3.78%	1,069,256
Apr 13, 2026	9.82	10.30	9.60	10.05	10.05	0.40%	999,935
Apr 10, 2026	10.02	10.25	9.92	10.01	10.01	2.04%	634,308
Apr 9, 2026	9.83	10.20	9.70	9.81	9.81	-0.91%	677,211
Apr 8, 2026	9.50	9.97	9.50	9.90	9.90	6.91%	1,172,454
Apr 7, 2026	9.37	9.47	9.10	9.26	9.26	-0.96%	300,151
Apr 6, 2026	9.28	9.44	8.97	9.35	9.35	0.75%	777,446
Apr 2, 2026	8.94	9.33	8.54	9.28	9.28	3.80%	571,351
Apr 1, 2026	8.85	9.10	8.28	8.94	8.94	11.33%	535,910
Mar 30, 2026	8.72	8.82	7.99	8.03	8.03	-7.81%	1,477,328
Mar 27, 2026	9.18	9.33	8.67	8.71	8.71	-5.12%	699,930
Mar 25, 2026	8.94	9.49	8.94	9.18	9.18	3.03%	810,268
Mar 24, 2026	8.88	9.29	8.77	8.91	8.91	1.95%	536,305
Mar 23, 2026	9.37	9.44	8.70	8.74	8.74	-6.32%	733,907
Mar 20, 2026	9.22	9.65	9.22	9.33	9.33	1.19%	537,277
Mar 19, 2026	9.40	9.49	9.17	9.22	9.22	-3.35%	235,419