BOM:539552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.58	11.58	11.58	11.58	11.58	-4.93%	135,575
Jul 9, 2026	12.78	12.78	12.16	12.18	12.18	-4.84%	312,340
Jul 8, 2026	13.00	13.00	11.90	12.80	12.80	2.89%	768,379
Jul 7, 2026	12.55	12.56	11.91	12.44	12.44	3.84%	265,331
Jul 6, 2026	11.50	12.00	11.04	11.98	11.98	4.36%	333,201
Jul 3, 2026	11.51	11.51	10.71	11.48	11.48	1.95%	81,413
Jul 2, 2026	11.00	11.37	10.61	11.26	11.26	0.90%	88,193
Jul 1, 2026	11.46	12.03	10.89	11.16	11.16	-2.62%	676,114
Jun 30, 2026	11.46	11.99	11.46	11.46	11.46	-4.98%	287,250
Jun 29, 2026	12.06	12.20	12.06	12.06	12.06	-4.96%	329,451
Jun 25, 2026	12.89	13.22	11.97	12.69	12.69	0.71%	1,188,524
Jun 24, 2026	13.26	13.26	12.60	12.60	12.60	-4.98%	75,994
Jun 23, 2026	12.83	13.90	12.83	13.26	13.26	-1.78%	224,226
Jun 22, 2026	13.36	14.40	13.36	13.50	13.50	-3.98%	399,130
Jun 19, 2026	14.06	14.06	14.06	14.06	14.06	-5.00%	32,222
Jun 18, 2026	14.80	14.80	14.80	14.80	14.80	-4.95%	72,418
Jun 17, 2026	15.60	16.05	15.57	15.57	15.57	-4.95%	942,859
Jun 16, 2026	17.98	17.98	16.31	16.38	16.38	-4.55%	381,509
Jun 15, 2026	16.91	18.69	16.91	17.16	17.16	-3.60%	918,628
Jun 12, 2026	17.80	17.80	17.80	17.80	17.80	-4.97%	26,620
Jun 11, 2026	18.73	18.73	18.73	18.73	18.73	-4.97%	40,659
Jun 10, 2026	19.71	19.72	18.01	19.71	19.71	9.93%	2,439,595
Jun 9, 2026	17.93	17.93	16.30	17.93	17.93	10.00%	2,695,639
Jun 8, 2026	16.29	16.30	16.29	16.30	16.30	9.99%	2,568,204
Jun 5, 2026	15.40	15.89	14.02	14.82	14.82	-4.57%	264,061
Jun 4, 2026	17.08	17.08	15.50	15.53	15.53	-4.67%	517,669
Jun 3, 2026	16.28	16.29	16.28	16.29	16.29	4.96%	1,102,116
Jun 2, 2026	15.51	15.52	15.51	15.52	15.52	4.94%	887,889
Jun 1, 2026	14.78	14.79	14.77	14.79	14.79	4.97%	599,204
May 29, 2026	13.10	14.46	13.10	14.09	14.09	2.25%	252,034
May 27, 2026	14.11	14.35	13.78	13.78	13.78	-4.97%	26,867
May 26, 2026	14.08	14.82	14.08	14.50	14.50	2.80%	75,578
May 25, 2026	14.73	14.73	13.82	14.11	14.11	-0.14%	239,783
May 22, 2026	14.36	14.36	14.00	14.13	14.13	-1.58%	45,402
May 21, 2026	14.63	14.64	14.04	14.35	14.35	-0.82%	64,944
May 20, 2026	14.80	14.80	13.83	14.47	14.47	-0.29%	106,777
May 19, 2026	14.32	14.54	14.09	14.51	14.51	2.65%	612,128
May 18, 2026	14.54	14.54	13.82	14.14	14.14	-2.78%	211,651
May 15, 2026	14.77	14.77	14.32	14.54	14.54	-3.52%	149,215
May 14, 2026	15.09	15.41	14.75	15.07	15.07	-2.47%	95,601
May 13, 2026	14.96	15.70	14.96	15.46	15.45	-1.87%	206,057
May 12, 2026	15.82	15.85	15.29	15.75	15.75	4.32%	681,329
May 11, 2026	15.12	15.13	14.77	15.10	15.10	4.80%	831,869
May 8, 2026	14.53	14.53	13.79	14.41	14.41	-0.74%	140,057
May 7, 2026	14.18	14.73	13.78	14.51	14.51	2.24%	17,930
May 6, 2026	14.55	14.73	14.18	14.20	14.19	-2.17%	23,177
May 5, 2026	14.64	14.72	13.82	14.51	14.51	1.13%	80,668
May 4, 2026	14.36	14.71	14.19	14.35	14.35	0.31%	65,274
Apr 30, 2026	14.28	14.36	13.82	14.30	14.30	0.17%	16,907
Apr 29, 2026	14.36	14.54	14.02	14.28	14.28	-0.57%	8,376