BOM:539132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	12.20	12.26	11.73	11.80	11.80	-2.07%	242,231
May 29, 2026	11.87	12.20	11.85	12.05	12.05	-0.25%	203,742
May 27, 2026	12.24	12.24	12.01	12.08	12.08	-1.31%	70,012
May 26, 2026	12.54	12.54	11.96	12.24	12.24	0.58%	250,520
May 25, 2026	11.81	12.19	11.81	12.17	12.17	1.50%	174,737
May 22, 2026	11.81	12.10	11.79	11.99	11.99	1.27%	157,105
May 21, 2026	12.20	12.29	11.66	11.84	11.84	-3.19%	587,611
May 20, 2026	12.01	12.29	12.01	12.23	12.23	-0.49%	385,816
May 19, 2026	11.61	12.50	11.61	12.29	12.29	2.59%	1,144,894
May 18, 2026	12.43	12.50	11.94	11.98	11.98	-4.62%	453,957
May 15, 2026	12.75	12.75	11.93	12.56	12.56	1.29%	1,031,454
May 14, 2026	11.70	12.50	11.36	12.40	12.40	4.11%	1,526,860
May 13, 2026	12.08	12.25	11.80	11.91	11.91	-2.30%	234,984
May 12, 2026	12.10	12.49	11.67	12.19	12.19	-0.73%	876,441
May 11, 2026	12.79	12.79	12.16	12.28	12.28	-2.62%	213,901
May 8, 2026	12.52	12.80	12.25	12.61	12.61	-0.16%	867,368
May 7, 2026	12.95	12.95	12.35	12.63	12.63	-1.25%	363,292
May 6, 2026	12.87	13.20	12.55	12.79	12.79	-0.62%	763,288
May 5, 2026	12.76	13.20	12.18	12.87	12.87	0.39%	1,520,652
May 4, 2026	11.78	12.95	11.67	12.82	12.82	8.83%	1,624,924
Apr 30, 2026	11.00	11.90	10.99	11.78	11.78	8.07%	2,037,405
Apr 29, 2026	10.30	11.00	10.05	10.90	10.90	8.78%	1,633,211
Apr 28, 2026	9.55	10.34	9.11	10.02	10.02	5.58%	783,226
Apr 27, 2026	9.08	9.60	9.08	9.49	9.49	4.52%	591,559
Apr 24, 2026	9.58	9.85	8.84	9.08	9.08	-4.72%	1,283,307
Apr 23, 2026	9.36	9.60	9.12	9.53	9.53	1.06%	282,934
Apr 22, 2026	9.31	9.50	9.06	9.43	9.43	0.64%	85,562
Apr 21, 2026	9.90	9.90	8.73	9.37	9.37	0.64%	291,735
Apr 20, 2026	9.65	9.65	9.00	9.31	9.31	-0.96%	194,963
Apr 17, 2026	9.41	9.87	9.15	9.40	9.40	-0.84%	279,484
Apr 16, 2026	9.80	10.35	8.60	9.48	9.48	0.74%	2,069,914
Apr 15, 2026	9.02	9.55	9.02	9.41	9.41	1.40%	926,463
Apr 13, 2026	8.85	9.90	8.85	9.28	9.28	-0.32%	557,878
Apr 10, 2026	9.29	9.54	8.81	9.31	9.31	1.31%	920,122
Apr 9, 2026	9.11	9.45	8.90	9.19	9.19	0.88%	279,087
Apr 8, 2026	9.19	9.29	8.25	9.11	9.11	1.00%	271,904
Apr 7, 2026	9.41	9.52	8.99	9.02	9.02	-4.65%	994,944
Apr 6, 2026	9.50	9.90	9.25	9.46	9.46	-0.42%	795,398
Apr 2, 2026	9.30	9.60	9.20	9.50	9.50	2.93%	315,341
Apr 1, 2026	8.83	9.26	8.63	9.23	9.23	4.65%	454,848
Mar 30, 2026	9.05	9.35	8.74	8.82	8.82	-4.13%	303,166
Mar 27, 2026	8.64	9.39	8.61	9.20	9.20	2.45%	2,604,520
Mar 25, 2026	9.25	9.40	8.78	8.98	8.98	-0.77%	366,575
Mar 24, 2026	8.93	9.18	8.89	9.05	9.05	3.43%	718,372
Mar 23, 2026	8.60	9.08	8.22	8.75	8.75	1.16%	762,138
Mar 20, 2026	8.86	8.90	8.55	8.65	8.65	-1.48%	258,232
Mar 19, 2026	9.03	9.03	8.50	8.78	8.78	1.50%	241,398
Mar 18, 2026	8.15	8.75	8.15	8.65	8.65	3.10%	189,768
Mar 17, 2026	8.51	8.84	8.27	8.39	8.39	-2.56%	124,661
Mar 16, 2026	8.42	8.99	8.34	8.61	8.61	-0.58%	306,390