BOM:534338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.00	13.25	13.00	13.25	13.25	2.71%	233
May 21, 2026	12.97	12.97	12.90	12.90	12.90	-0.54%	52
May 20, 2026	13.50	13.50	12.60	12.97	12.97	1.57%	2,495
May 19, 2026	12.62	13.45	12.62	12.77	12.77	0.71%	1,265
May 18, 2026	13.56	13.98	12.55	12.68	12.68	-6.07%	1,077
May 15, 2026	14.50	14.50	12.73	13.50	13.50	4.49%	7,112
May 14, 2026	13.99	13.99	12.63	12.92	12.92	-1.75%	395
May 13, 2026	13.10	13.98	12.32	13.15	13.15	2.81%	372
May 12, 2026	13.75	13.75	12.51	12.79	12.79	-2.07%	2,196
May 11, 2026	15.45	15.45	13.00	13.06	13.06	-0.76%	7,827
May 8, 2026	12.77	14.35	12.20	13.16	13.16	3.05%	11,274
May 7, 2026	12.77	12.77	12.77	12.77	12.77	2.16%	1,256
May 5, 2026	13.00	13.00	12.25	12.50	12.50	-3.03%	1,471
May 4, 2026	11.75	12.98	11.75	12.89	12.89	9.70%	4,444
Apr 30, 2026	12.00	12.00	11.75	11.75	11.75	-4.00%	705
Apr 28, 2026	11.75	12.24	11.26	12.24	12.24	6.62%	3,175
Apr 27, 2026	12.40	12.40	10.26	11.48	11.48	-2.63%	4,897
Apr 24, 2026	12.48	12.48	11.79	11.79	11.79	-5.53%	1,178
Apr 23, 2026	12.49	12.49	11.76	12.48	12.48	4.00%	120
Apr 22, 2026	12.00	12.00	12.00	12.00	12.00	-	214
Apr 21, 2026	12.74	12.74	11.52	12.00	12.00	-3.69%	4,764
Apr 20, 2026	12.84	12.89	12.05	12.46	12.46	1.96%	845
Apr 16, 2026	12.71	13.13	12.01	12.22	12.22	-2.32%	1,290
Apr 15, 2026	12.80	13.35	12.51	12.51	12.51	-3.10%	2,542
Apr 13, 2026	12.97	13.43	12.01	12.91	12.91	4.53%	2,337
Apr 10, 2026	13.95	13.95	12.28	12.35	12.35	-5.36%	5,313
Apr 9, 2026	13.68	13.69	12.51	13.05	13.05	4.40%	3,700
Apr 8, 2026	12.06	14.00	12.06	12.50	12.50	-3.03%	1,698
Apr 7, 2026	12.81	12.99	11.63	12.89	12.89	2.63%	2,588
Apr 6, 2026	11.53	13.30	11.53	12.56	12.56	2.95%	5,816
Apr 2, 2026	11.20	12.20	11.16	12.20	12.20	2.61%	2,475
Apr 1, 2026	11.89	11.89	11.16	11.89	11.89	-0.34%	251
Mar 30, 2026	12.05	12.21	10.60	11.93	11.93	-2.29%	5,941
Mar 27, 2026	12.21	12.21	12.21	12.21	12.21	-	661
Mar 25, 2026	12.15	12.89	12.15	12.21	12.21	0.49%	2,106
Mar 24, 2026	11.85	13.45	11.85	12.15	12.15	-4.71%	1,638
Mar 23, 2026	12.99	12.99	11.70	12.75	12.75	2.16%	657
Mar 20, 2026	12.99	12.99	12.00	12.48	12.48	0.08%	727
Mar 18, 2026	12.00	13.00	12.00	12.47	12.47	3.92%	7,874
Mar 17, 2026	12.49	12.49	11.85	12.00	12.00	-1.07%	60,664
Mar 16, 2026	13.33	13.33	11.25	12.13	12.13	-6.76%	5,131
Mar 13, 2026	12.02	13.01	11.51	13.01	13.01	8.24%	7,108
Mar 12, 2026	11.92	13.88	11.17	12.02	12.02	2.12%	11,764
Mar 11, 2026	12.35	12.35	11.22	11.77	11.77	2.17%	31,652
Mar 10, 2026	11.38	11.87	11.10	11.52	11.52	1.23%	26,339
Mar 9, 2026	12.00	13.48	11.06	11.38	11.38	-6.18%	1,480
Mar 6, 2026	12.47	12.47	12.13	12.13	12.13	7.16%	547
Mar 5, 2026	12.00	12.85	11.11	11.32	11.32	-3.66%	47,591
Mar 4, 2026	11.75	11.75	11.75	11.75	11.75	-	11
Mar 2, 2026	12.24	12.47	11.11	11.75	11.75	-5.92%	1,603