BOM:538857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	13.70	14.40	13.66	13.70	13.70	-0.15%	1,346
Apr 2, 2026	13.73	13.73	13.45	13.72	13.72	4.89%	102,524
Apr 1, 2026	13.08	13.08	12.42	13.08	13.08	0.08%	2,042
Mar 30, 2026	13.07	13.07	13.07	13.07	13.07	-4.95%	1,001
Mar 27, 2026	13.75	13.75	13.75	13.75	13.75	-0.79%	25
Mar 25, 2026	13.86	13.86	13.86	13.86	13.86	-	110
Mar 24, 2026	13.92	13.92	13.86	13.86	13.86	-0.43%	20
Mar 23, 2026	13.92	13.92	13.90	13.92	13.92	1.98%	4,151
Mar 20, 2026	13.65	13.65	13.65	13.65	13.65	1.94%	1,361
Mar 19, 2026	13.39	13.39	13.39	13.39	13.39	-0.45%	300
Mar 18, 2026	13.45	13.45	13.45	13.45	13.45	-	929
Mar 17, 2026	13.45	13.45	13.45	13.45	13.45	1.89%	10
Mar 13, 2026	13.20	13.20	13.20	13.20	13.20	-0.45%	4,924
Mar 11, 2026	13.26	13.26	13.26	13.26	13.26	-	95