BOM:538961 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.36	12.60	12.20	12.31	12.31	-0.40%	546
Jun 2, 2026	13.20	13.20	11.70	12.36	12.36	-	10,075
Jun 1, 2026	12.35	12.95	12.05	12.36	12.36	-1.90%	8,590
May 29, 2026	12.85	13.13	12.37	12.60	12.60	-	10,099
May 27, 2026	12.90	13.00	12.42	12.60	12.60	-1.79%	9,397
May 26, 2026	13.01	13.05	12.52	12.83	12.83	0.63%	20,412
May 25, 2026	12.80	13.49	12.62	12.75	12.75	-1.32%	27,857
May 22, 2026	12.70	13.28	12.60	12.92	12.92	-4.44%	20,640
May 21, 2026	11.80	13.99	11.80	13.52	13.52	3.52%	18,592
May 20, 2026	12.60	13.06	12.26	13.06	13.06	2.92%	155
May 19, 2026	12.82	12.89	12.64	12.69	12.69	0.95%	1,259
May 18, 2026	11.97	13.30	11.97	12.57	12.57	-2.48%	16,783
May 15, 2026	13.19	13.19	12.78	12.89	12.89	-0.08%	5,849
May 14, 2026	13.44	13.44	12.88	12.90	12.90	-1.38%	5,142
May 13, 2026	12.60	13.08	12.39	13.08	13.08	4.14%	3,431
May 12, 2026	13.15	13.33	12.41	12.56	12.56	-4.49%	6,024
May 11, 2026	12.35	13.31	12.35	13.15	13.15	0.08%	6,591
May 8, 2026	13.38	13.46	13.06	13.14	13.14	-0.83%	16,742
May 7, 2026	13.63	13.63	12.77	13.25	13.25	-1.85%	20,222
May 6, 2026	13.60	13.97	13.25	13.50	13.50	0.37%	8,449
May 5, 2026	13.90	13.90	13.18	13.45	13.45	0.82%	8,931
May 4, 2026	13.73	13.88	13.32	13.34	13.34	-0.45%	1,339
Apr 30, 2026	13.00	13.85	13.00	13.40	13.40	-2.19%	1,971
Apr 29, 2026	13.80	13.98	13.66	13.70	13.70	-0.72%	3,827
Apr 28, 2026	13.90	14.26	13.46	13.80	13.80	-0.72%	18,558
Apr 27, 2026	12.68	14.00	12.68	13.90	13.90	-0.36%	5,015
Apr 24, 2026	14.24	14.24	13.63	13.95	13.95	-1.76%	1,773
Apr 23, 2026	14.06	14.52	14.06	14.20	14.20	1.36%	1,120
Apr 22, 2026	14.30	14.39	13.94	14.01	14.01	-2.30%	2,235
Apr 21, 2026	14.12	14.37	14.08	14.34	14.34	0.35%	1,573
Apr 20, 2026	15.40	15.40	14.06	14.29	14.29	-0.90%	17,817
Apr 17, 2026	15.79	15.79	14.12	14.42	14.42	2.78%	13,521
Apr 16, 2026	14.48	14.50	13.50	14.03	14.03	5.97%	16,253
Apr 15, 2026	12.26	13.50	12.26	13.24	13.24	4.91%	14,673
Apr 13, 2026	11.90	12.95	11.85	12.62	12.62	4.30%	25,283
Apr 10, 2026	12.09	12.41	11.80	12.10	12.10	3.77%	2,691
Apr 9, 2026	12.08	12.16	11.66	11.66	11.66	-1.10%	10,355
Apr 8, 2026	12.59	12.59	11.41	11.79	11.79	3.88%	6,099
Apr 7, 2026	10.86	11.49	10.86	11.35	11.35	0.98%	3,368
Apr 6, 2026	12.40	12.40	10.55	11.24	11.24	6.24%	8,547
Apr 2, 2026	9.60	10.78	9.60	10.58	10.58	2.72%	6,305
Apr 1, 2026	9.98	10.40	9.47	10.30	10.30	13.94%	15,443
Mar 30, 2026	9.63	9.78	8.65	9.04	9.04	-8.50%	34,890
Mar 27, 2026	10.63	10.63	9.74	9.88	9.88	-5.18%	28,343
Mar 25, 2026	10.25	10.68	10.25	10.42	10.42	-0.19%	2,163
Mar 24, 2026	9.52	11.16	9.52	10.44	10.44	1.85%	8,893
Mar 23, 2026	10.67	10.68	10.00	10.25	10.25	-5.00%	23,789
Mar 20, 2026	11.22	11.22	10.78	10.79	10.79	-2.71%	15,872
Mar 19, 2026	11.56	11.56	11.00	11.09	11.09	-3.14%	6,832
Mar 18, 2026	10.66	11.63	10.66	11.45	11.45	1.87%	14,732