BOM:538788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.77	12.77	11.91	12.30	12.30	1.65%	880
May 26, 2026	12.29	12.48	12.07	12.10	12.10	-3.20%	5,494
May 25, 2026	12.82	12.82	12.37	12.50	12.50	-0.56%	1,566
May 22, 2026	12.55	12.63	12.34	12.57	12.57	0.64%	4,918
May 21, 2026	12.53	12.70	12.31	12.49	12.49	-0.32%	1,404
May 20, 2026	12.41	12.63	12.36	12.53	12.53	1.46%	256
May 19, 2026	12.49	12.73	12.01	12.35	12.35	-1.12%	3,107
May 18, 2026	13.00	13.00	12.11	12.49	12.49	1.30%	755
May 15, 2026	12.75	12.75	12.30	12.33	12.33	-3.29%	9,564
May 14, 2026	12.81	12.81	12.25	12.75	12.75	-0.55%	2,099
May 13, 2026	12.40	12.82	12.10	12.82	12.82	2.97%	11,002
May 12, 2026	12.74	12.74	12.17	12.45	12.45	-2.28%	3,406
May 11, 2026	12.99	12.99	12.44	12.74	12.74	-0.93%	1,926
May 8, 2026	12.87	12.95	12.55	12.86	12.86	0.39%	697
May 7, 2026	12.70	12.88	12.43	12.81	12.81	1.18%	1,360
May 6, 2026	12.77	12.77	12.42	12.66	12.66	-0.63%	10,370
May 5, 2026	12.75	12.79	12.06	12.74	12.74	-	6,173
May 4, 2026	12.90	13.09	12.55	12.74	12.74	-1.09%	8,344
Apr 30, 2026	12.89	13.00	12.40	12.88	12.88	1.66%	3,594
Apr 29, 2026	12.55	12.95	12.55	12.67	12.67	0.40%	2,490
Apr 28, 2026	12.80	12.99	12.61	12.62	12.62	-1.64%	1,005
Apr 27, 2026	12.97	12.97	12.35	12.83	12.83	1.02%	1,920
Apr 24, 2026	12.20	12.98	12.20	12.70	12.70	-1.47%	4,336
Apr 23, 2026	12.99	12.99	12.37	12.89	12.89	-	496
Apr 22, 2026	12.98	12.98	12.50	12.89	12.89	-0.31%	13,446
Apr 21, 2026	12.84	12.99	12.50	12.93	12.93	1.17%	4,982
Apr 20, 2026	12.50	12.90	12.50	12.78	12.78	2.32%	4,505
Apr 17, 2026	12.85	12.85	12.36	12.49	12.49	-0.32%	4,314
Apr 16, 2026	13.04	13.04	12.00	12.53	12.53	-1.18%	24,833
Apr 15, 2026	12.37	12.98	12.00	12.68	12.68	2.51%	26,800
Apr 13, 2026	12.79	12.79	11.82	12.37	12.37	-1.36%	7,420
Apr 10, 2026	12.64	12.96	12.25	12.54	12.54	-0.87%	13,876
Apr 9, 2026	12.59	13.01	12.40	12.65	12.65	0.24%	320
Apr 8, 2026	13.13	13.13	12.02	12.62	12.62	5.17%	2,058
Apr 7, 2026	12.48	12.90	11.40	12.00	12.00	-0.83%	1,447
Apr 6, 2026	12.17	12.17	11.12	12.10	12.10	2.11%	289
Apr 2, 2026	12.39	12.39	11.01	11.85	11.85	-1.25%	8,905
Apr 1, 2026	12.00	12.84	11.92	12.00	12.00	-	1,867
Mar 30, 2026	11.99	13.00	11.70	12.00	12.00	-0.66%	7,225
Mar 27, 2026	12.35	12.89	11.95	12.08	12.08	0.42%	3,023
Mar 25, 2026	11.60	12.40	11.60	12.03	12.03	3.71%	661
Mar 24, 2026	11.47	11.99	11.45	11.60	11.60	1.75%	1,174
Mar 23, 2026	11.92	12.79	11.01	11.40	11.40	-4.36%	1,250
Mar 20, 2026	12.79	12.79	11.85	11.92	11.92	-4.41%	9,331
Mar 19, 2026	11.64	12.82	11.64	12.47	12.47	2.47%	4,513
Mar 18, 2026	12.25	12.69	11.65	12.17	12.17	-0.16%	1,159
Mar 17, 2026	12.43	12.43	11.54	12.19	12.19	4.28%	6,827
Mar 16, 2026	11.65	11.88	11.10	11.69	11.69	-1.68%	1,071
Mar 13, 2026	12.90	12.90	11.58	11.89	11.89	-4.96%	4,984
Mar 12, 2026	13.14	13.14	11.36	12.51	12.51	4.60%	1,686