BOM:533452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.74	8.80	8.37	8.42	8.42	-1.64%	15,018
Jun 17, 2026	8.96	8.96	8.50	8.56	8.56	-4.46%	59,730
Jun 16, 2026	9.28	9.34	8.70	8.96	8.96	-0.78%	14,925
Jun 15, 2026	9.50	9.50	8.86	9.03	9.03	1.80%	7,911
Jun 12, 2026	8.56	9.09	8.56	8.87	8.87	3.99%	16,565
Jun 11, 2026	8.15	8.60	8.15	8.53	8.53	3.77%	26,101
Jun 10, 2026	9.19	9.19	7.86	8.22	8.22	-8.77%	84,947
Jun 9, 2026	9.09	9.38	8.55	9.01	9.01	-0.88%	20,411
Jun 8, 2026	9.82	9.82	8.99	9.09	9.09	-1.09%	17,649
Jun 5, 2026	9.85	10.30	8.89	9.19	9.19	-7.08%	100,603
Jun 4, 2026	9.99	10.63	9.68	9.89	9.89	2.17%	65,266
Jun 3, 2026	8.10	9.70	8.10	9.68	9.68	19.65%	118,908
Jun 2, 2026	8.14	8.28	7.67	8.09	8.09	-4.26%	85,521
Jun 1, 2026	9.27	9.89	8.11	8.45	8.45	-15.67%	99,446
May 29, 2026	10.30	10.60	10.00	10.02	10.02	-3.47%	44,558
May 27, 2026	11.15	11.15	10.29	10.38	10.38	-2.72%	9,364
May 26, 2026	10.85	10.99	10.45	10.67	10.67	2.20%	37,357
May 25, 2026	11.05	11.05	10.41	10.44	10.44	-0.29%	5,433
May 22, 2026	10.76	10.99	10.40	10.47	10.47	-2.15%	45,065
May 21, 2026	10.87	11.26	10.50	10.70	10.70	-1.56%	13,629
May 20, 2026	11.61	11.98	10.60	10.87	10.87	-4.48%	4,949
May 19, 2026	11.99	11.99	11.33	11.38	11.38	-1.30%	882
May 18, 2026	12.44	12.44	11.47	11.53	11.53	-1.45%	15,516
May 15, 2026	12.00	12.00	11.62	11.70	11.70	-2.26%	1,050
May 14, 2026	11.85	12.15	11.40	11.97	11.97	1.53%	39,924
May 13, 2026	12.10	12.14	11.67	11.79	11.79	0.08%	55,199
May 12, 2026	11.39	12.46	11.39	11.78	11.78	2.43%	101,760
May 11, 2026	12.51	12.51	11.41	11.50	11.50	-2.79%	15,839
May 8, 2026	11.75	12.19	11.35	11.83	11.83	1.28%	21,018
May 7, 2026	11.10	11.86	11.10	11.68	11.68	0.43%	10,051
May 6, 2026	11.75	11.84	10.79	11.63	11.63	0.35%	19,779
May 5, 2026	11.80	11.80	10.52	11.59	11.59	4.13%	14,389
May 4, 2026	11.58	11.60	11.10	11.13	11.13	-5.68%	4,802
Apr 30, 2026	11.66	12.01	11.66	11.80	11.80	1.99%	2,017
Apr 29, 2026	12.66	13.48	11.39	11.57	11.57	-10.03%	39,346
Apr 28, 2026	13.00	13.24	12.70	12.86	12.86	0.78%	22,990
Apr 27, 2026	13.70	13.84	12.50	12.76	12.76	-1.31%	26,943
Apr 24, 2026	13.50	13.50	12.82	12.93	12.93	-2.42%	45,828
Apr 23, 2026	13.23	13.39	13.01	13.25	13.25	-	19,351
Apr 22, 2026	13.80	13.80	13.07	13.25	13.25	-0.60%	42,077
Apr 21, 2026	12.83	14.13	12.50	13.33	13.33	2.62%	204,589
Apr 20, 2026	12.48	13.31	11.87	12.99	12.99	7.44%	80,565
Apr 17, 2026	11.80	12.40	11.80	12.09	12.09	0.42%	13,101
Apr 16, 2026	12.39	12.50	11.98	12.04	12.04	1.09%	22,210
Apr 15, 2026	11.25	12.50	10.89	11.91	11.91	9.17%	76,485
Apr 13, 2026	11.15	11.16	10.59	10.91	10.91	-0.18%	6,927
Apr 10, 2026	10.85	11.35	10.63	10.93	10.93	1.77%	34,558
Apr 9, 2026	10.62	10.85	10.35	10.74	10.74	2.38%	19,547
Apr 8, 2026	10.36	10.59	10.06	10.49	10.49	4.69%	37,458
Apr 7, 2026	10.45	10.45	9.85	10.02	10.02	0.91%	8,344