BOM:538857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.49	10.49	10.40	10.48	10.48	4.70%	6,784
Jun 17, 2026	10.00	10.01	9.90	10.01	10.01	-3.93%	12,841
Jun 16, 2026	10.05	10.50	9.55	10.42	10.42	3.68%	23,063
Jun 15, 2026	10.48	10.98	10.05	10.05	10.05	-4.10%	1,444
Jun 12, 2026	11.00	11.00	10.48	10.48	10.48	-4.73%	11,983
Jun 11, 2026	10.73	11.00	10.73	11.00	11.00	2.52%	11
Jun 10, 2026	10.89	10.89	9.89	10.73	10.73	3.07%	4,823
Jun 9, 2026	10.83	10.83	10.40	10.41	10.41	-4.76%	81
Jun 8, 2026	11.50	11.50	10.93	10.93	10.93	-4.96%	30,823
Jun 5, 2026	11.05	11.50	11.05	11.50	11.50	3.60%	22,411
Jun 4, 2026	11.66	11.66	10.56	11.10	11.10	-0.09%	20,786
Jun 3, 2026	11.20	11.50	11.11	11.11	11.11	-4.96%	40,120
Jun 2, 2026	12.50	12.50	11.69	11.69	11.69	-4.96%	726
Jun 1, 2026	12.09	12.30	11.49	12.30	12.30	1.74%	56,796
May 29, 2026	12.09	12.69	11.49	12.09	12.09	-	71,890
May 27, 2026	11.58	12.14	11.00	12.09	12.09	4.49%	58,493
May 26, 2026	10.51	11.57	10.47	11.57	11.57	4.99%	45,328
May 25, 2026	10.48	11.03	10.48	11.02	11.02	-0.09%	97,685
May 22, 2026	11.03	12.12	11.03	11.03	11.03	-5.00%	117,752
May 21, 2026	11.58	12.78	11.58	11.61	11.61	-4.68%	471,801
May 20, 2026	12.18	12.18	12.18	12.18	12.18	-4.99%	1,049,520
May 19, 2026	12.82	12.82	12.82	12.82	12.82	-4.97%	2,244
May 18, 2026	13.49	13.49	13.49	13.49	13.49	-5.00%	4,386
May 15, 2026	14.20	14.20	14.20	14.20	14.20	-1.93%	1,010
May 14, 2026	14.48	14.48	14.48	14.48	14.48	-1.96%	7,656
May 13, 2026	14.70	14.77	14.70	14.77	14.77	-1.53%	1,009
May 12, 2026	15.00	15.00	15.00	15.00	15.00	-1.96%	1,000
May 11, 2026	15.30	15.30	15.30	15.30	15.30	-1.99%	1,000
May 8, 2026	15.61	15.61	15.61	15.61	15.61	-1.95%	1,010
May 7, 2026	15.92	15.92	15.92	15.92	15.92	-1.97%	4,645
May 6, 2026	16.57	16.57	16.24	16.24	16.24	-1.99%	585
May 5, 2026	16.57	16.57	16.57	16.57	16.57	-1.95%	2,301
May 4, 2026	16.90	16.90	16.90	16.90	16.90	-1.97%	10,769
Apr 30, 2026	17.24	17.24	17.24	17.24	17.24	-1.99%	1,884
Apr 29, 2026	17.59	17.59	17.59	17.59	17.59	-1.95%	559
Apr 28, 2026	17.94	17.94	17.94	17.94	17.94	-1.97%	30,678
Apr 27, 2026	18.15	18.30	17.60	18.30	18.30	1.95%	793,379
Apr 24, 2026	17.95	17.95	17.95	17.95	17.95	1.99%	299,118
Apr 23, 2026	17.95	17.95	17.60	17.60	17.60	-1.95%	678,556
Apr 22, 2026	17.45	17.95	17.45	17.95	17.95	1.99%	124,285
Apr 21, 2026	17.00	17.68	17.00	17.60	17.60	1.50%	105,033
Apr 20, 2026	16.67	17.34	16.67	17.34	17.34	1.94%	105,499
Apr 17, 2026	17.01	17.01	16.93	17.01	17.01	1.98%	24,560
Apr 16, 2026	16.68	16.68	16.68	16.68	16.68	1.96%	211
Apr 15, 2026	16.36	16.36	16.36	16.36	16.36	2.00%	122
Apr 13, 2026	15.70	16.04	15.70	16.04	16.04	1.97%	22,295
Apr 10, 2026	14.30	15.80	14.30	15.73	15.73	4.52%	15,082
Apr 9, 2026	14.35	15.05	13.70	15.05	15.05	4.88%	7,404
Apr 8, 2026	13.43	14.35	13.43	14.35	14.35	4.74%	350
Apr 7, 2026	13.70	13.70	13.70	13.70	13.70	-	25