BOM:538451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	5.83	5.83	5.83	5.83	5.83	-1.85%	39,655
May 7, 2026	5.94	5.94	5.94	5.94	5.94	-1.98%	44,646
May 6, 2026	6.06	6.06	6.06	6.06	6.06	-1.94%	58,799
May 5, 2026	6.28	6.28	6.18	6.18	6.18	-1.90%	354,751
May 4, 2026	6.32	6.32	6.08	6.30	6.30	4.65%	716,605
Apr 30, 2026	5.97	6.02	5.95	6.02	6.02	4.88%	1,463,065
Apr 29, 2026	5.74	5.74	5.51	5.74	5.74	4.94%	772,748
Apr 28, 2026	5.43	5.50	5.38	5.47	5.47	3.40%	830,012
Apr 27, 2026	5.18	5.33	5.18	5.29	5.29	3.73%	971,601
Apr 24, 2026	4.94	5.16	4.80	5.10	5.10	3.66%	843,416
Apr 23, 2026	4.92	4.92	4.92	4.92	4.92	4.90%	1,248,198
Apr 22, 2026	4.38	4.69	4.27	4.69	4.69	4.92%	1,277,349
Apr 21, 2026	4.48	4.48	4.06	4.47	4.47	4.68%	1,081,939
Apr 20, 2026	4.25	4.27	4.25	4.27	4.27	4.91%	730,497
Apr 17, 2026	4.07	4.07	4.04	4.07	4.07	4.90%	303,009
Apr 16, 2026	3.72	3.90	3.58	3.88	3.88	4.30%	1,123,292
Apr 15, 2026	3.72	3.72	3.38	3.72	3.72	4.79%	816,203
Apr 13, 2026	3.55	3.55	3.39	3.55	3.55	4.72%	853,895
Apr 10, 2026	3.39	3.39	3.39	3.39	3.39	9.71%	727,454
Apr 9, 2026	3.09	3.09	3.09	3.09	3.09	9.96%	56,746
Apr 8, 2026	2.81	2.81	2.81	2.81	2.81	9.77%	115,998
Apr 7, 2026	2.56	2.56	2.33	2.56	2.56	4.92%	176,773
Apr 6, 2026	2.44	2.44	2.44	2.44	2.44	4.72%	263,234
Apr 2, 2026	2.39	2.39	2.28	2.33	2.33	-0.43%	121,975
Apr 1, 2026	2.28	2.39	2.17	2.34	2.34	2.63%	149,958
Mar 30, 2026	2.50	2.50	2.28	2.28	2.28	-4.60%	160,634
Mar 27, 2026	2.53	2.53	2.35	2.39	2.39	-3.24%	129,293
Mar 25, 2026	2.55	2.61	2.38	2.47	2.47	-1.20%	591,786
Mar 24, 2026	2.68	2.68	2.46	2.50	2.50	-2.72%	124,440
Mar 23, 2026	2.75	2.81	2.57	2.57	2.57	-4.81%	131,731
Mar 20, 2026	2.56	2.80	2.56	2.70	2.70	1.12%	97,339
Mar 19, 2026	2.65	2.91	2.65	2.67	2.67	-3.96%	173,054
Mar 18, 2026	2.74	2.82	2.70	2.78	2.78	2.96%	340,366
Mar 17, 2026	2.81	2.83	2.65	2.70	2.70	-	236,155
Mar 16, 2026	2.75	2.75	2.57	2.70	2.70	-	157,208
Mar 13, 2026	2.72	2.74	2.66	2.70	2.70	-0.74%	53,581
Mar 12, 2026	2.80	2.80	2.67	2.72	2.72	-2.86%	229,302
Mar 11, 2026	2.86	2.86	2.72	2.80	2.80	2.56%	371,945
Mar 10, 2026	2.65	2.78	2.52	2.73	2.73	3.02%	787,787
Mar 9, 2026	2.66	2.72	2.65	2.65	2.65	-4.68%	156,748
Mar 6, 2026	2.78	2.93	2.78	2.78	2.78	-4.79%	863,529
Mar 5, 2026	2.94	3.00	2.92	2.92	2.92	-4.89%	177,608
Mar 4, 2026	3.07	3.07	3.07	3.07	3.07	-4.95%	118,932
Mar 2, 2026	3.33	3.33	3.23	3.23	3.23	-5.00%	157,771
Feb 27, 2026	3.43	3.43	3.34	3.40	3.40	0.29%	46,052
Feb 26, 2026	3.50	3.50	3.27	3.39	3.39	-0.29%	100,215
Feb 25, 2026	3.70	3.70	3.39	3.40	3.40	-4.49%	364,305
Feb 24, 2026	3.62	3.68	3.45	3.56	3.56	1.42%	368,151
Feb 23, 2026	3.81	3.81	3.45	3.51	3.51	-3.31%	251,873
Feb 20, 2026	3.86	3.86	3.59	3.63	3.63	-3.71%	120,455