BOM:533296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.29	10.79	10.16	10.79	10.79	2.76%	8,910
Jun 18, 2026	9.78	10.69	9.78	10.50	10.50	2.34%	818
Jun 17, 2026	10.76	10.76	10.26	10.26	10.26	0.10%	12,051
Jun 16, 2026	10.71	10.71	10.23	10.25	10.25	-4.30%	4,300
Jun 15, 2026	10.46	10.71	10.00	10.71	10.71	5.00%	3,905
Jun 12, 2026	10.28	10.28	10.06	10.20	10.20	-2.30%	6,981
Jun 11, 2026	10.39	10.44	9.92	10.44	10.44	0.48%	1,707
Jun 10, 2026	10.15	10.49	9.77	10.39	10.39	1.96%	6,583
Jun 9, 2026	10.64	10.64	10.11	10.19	10.19	-2.67%	2,926
Jun 8, 2026	10.25	10.47	10.17	10.47	10.47	1.95%	4,957
Jun 5, 2026	10.22	11.00	10.22	10.27	10.27	-4.47%	4,162
Jun 4, 2026	10.46	11.20	10.25	10.75	10.75	0.19%	2,012
Jun 3, 2026	10.73	11.63	10.73	10.73	10.73	-4.96%	4,591
Jun 2, 2026	11.00	11.29	10.47	11.29	11.29	2.64%	1,258
Jun 1, 2026	10.61	11.24	10.56	11.00	11.00	2.23%	8,322
May 29, 2026	9.98	10.90	9.98	10.76	10.76	2.57%	3,324
May 27, 2026	10.86	11.11	10.22	10.49	10.49	-1.04%	2,174
May 26, 2026	10.55	10.84	10.55	10.60	10.60	-4.50%	13,105
May 25, 2026	10.28	11.10	10.28	11.10	11.10	2.59%	39,347
May 22, 2026	10.82	11.08	10.82	10.82	10.82	-4.92%	31,903
May 21, 2026	11.38	11.40	11.38	11.38	11.38	-4.93%	24,957
May 20, 2026	12.15	12.52	11.97	11.97	11.97	-5.00%	10,621
May 19, 2026	12.00	12.60	12.00	12.60	12.60	9.95%	222,027
May 18, 2026	10.25	11.46	10.25	11.46	11.46	9.98%	88,467
May 15, 2026	10.71	11.46	10.21	10.42	10.42	-	48,619
May 14, 2026	9.38	10.42	9.38	10.42	10.42	9.92%	32,385
May 13, 2026	9.65	9.80	9.48	9.48	9.48	-1.56%	3,299
May 12, 2026	9.70	10.20	9.22	9.63	9.63	-1.93%	6,846
May 11, 2026	10.00	10.70	9.80	9.82	9.82	0.20%	12,804
May 8, 2026	9.02	10.22	9.02	9.80	9.80	1.45%	6,492
May 7, 2026	9.63	10.02	9.39	9.66	9.66	-3.50%	9,387
May 6, 2026	9.15	10.43	9.15	10.01	10.01	0.70%	4,837
May 5, 2026	10.03	10.44	9.17	9.94	9.94	1.53%	9,842
May 4, 2026	9.47	10.35	9.10	9.79	9.79	1.87%	21,457
Apr 30, 2026	8.28	9.62	8.28	9.61	9.61	9.83%	47,493
Apr 29, 2026	8.61	8.97	8.55	8.75	8.75	-0.68%	6,988
Apr 28, 2026	9.34	9.34	8.77	8.81	8.81	-5.88%	5,726
Apr 27, 2026	8.98	9.60	8.98	9.36	9.36	6.00%	9,039
Apr 24, 2026	9.14	9.16	8.59	8.83	8.83	-3.60%	3,628
Apr 23, 2026	9.07	9.16	8.85	9.16	9.16	3.04%	719
Apr 22, 2026	9.17	9.17	8.77	8.89	8.89	-3.05%	14,060
Apr 21, 2026	9.02	9.24	8.63	9.17	9.17	1.78%	1,535
Apr 20, 2026	8.91	9.10	8.40	9.01	9.01	-1.64%	18,554
Apr 17, 2026	9.02	9.24	9.00	9.16	9.16	1.55%	1,110
Apr 16, 2026	8.51	9.18	8.51	9.02	9.02	-0.33%	12,338
Apr 15, 2026	8.65	9.20	8.45	9.05	9.05	8.00%	43,012
Apr 13, 2026	8.01	8.99	8.01	8.38	8.38	-3.23%	1,958
Apr 10, 2026	8.85	8.85	7.67	8.66	8.66	6.78%	11,646
Apr 9, 2026	8.34	8.34	8.03	8.11	8.11	-0.73%	2,504
Apr 8, 2026	8.50	8.50	8.01	8.17	8.17	0.86%	1,917