BOM:539900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	9.49	9.49	9.00	9.45	9.45	-0.42%	155
Jun 19, 2026	9.49	9.50	9.49	9.49	9.49	-	737
Jun 18, 2026	9.51	10.38	9.48	9.49	9.49	-9.79%	2,243
Jun 17, 2026	11.45	11.45	9.45	10.52	10.52	0.77%	2,157
Jun 16, 2026	10.85	10.85	9.03	10.44	10.44	5.56%	58
Jun 15, 2026	10.40	10.40	8.98	9.89	9.89	-	2,519
Jun 12, 2026	9.50	10.40	9.00	9.89	9.89	-0.90%	1,002
Jun 11, 2026	10.47	10.47	9.45	9.98	9.98	-4.68%	2,239
Jun 10, 2026	12.60	12.60	10.47	10.47	10.47	-9.97%	4,689
Jun 9, 2026	10.75	12.00	10.06	11.63	11.63	6.02%	5,148
Jun 8, 2026	9.23	11.27	9.23	10.97	10.97	7.02%	7,313
Jun 5, 2026	10.30	10.30	9.75	10.25	10.25	-5.36%	2,633
Jun 4, 2026	10.88	10.88	10.83	10.83	10.83	-0.91%	907
Jun 3, 2026	12.05	12.05	10.93	10.93	10.93	-4.96%	2,688
Jun 1, 2026	11.50	11.50	11.50	11.50	11.50	-	1
May 29, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	10
May 27, 2026	11.70	11.70	11.70	11.70	11.70	-	165
May 26, 2026	12.08	12.70	11.54	11.70	11.70	-3.62%	925
May 25, 2026	12.22	12.22	12.00	12.14	12.14	-1.22%	327
May 22, 2026	12.37	12.37	12.29	12.29	12.29	4.24%	4,344
May 21, 2026	11.55	12.05	11.55	11.79	11.79	2.61%	2,640
May 20, 2026	10.79	11.55	10.79	11.49	11.49	4.36%	1,955
May 19, 2026	10.51	11.01	10.08	11.01	11.01	4.76%	315
May 18, 2026	11.06	11.06	10.51	10.51	10.51	-4.97%	962
May 15, 2026	11.80	11.80	11.06	11.06	11.06	-4.98%	5,150
May 14, 2026	11.50	11.80	11.48	11.64	11.64	1.22%	2,454
May 13, 2026	11.50	11.75	11.50	11.50	11.50	-	586
May 12, 2026	11.50	11.50	11.50	11.50	11.50	-	19
May 11, 2026	11.73	11.73	11.50	11.50	11.50	-	31
May 8, 2026	11.61	11.61	11.50	11.50	11.50	-	7
May 7, 2026	11.11	11.55	10.85	11.50	11.50	4.55%	2,138
May 6, 2026	11.00	11.00	11.00	11.00	11.00	4.76%	210
May 5, 2026	10.50	10.90	10.50	10.50	10.50	-	130
May 4, 2026	10.50	10.50	10.50	10.50	10.50	-2.14%	60
Apr 30, 2026	10.73	10.73	10.73	10.73	10.73	-	90
Apr 29, 2026	10.73	10.73	10.73	10.73	10.73	-0.46%	1,289
Apr 28, 2026	10.78	10.78	10.78	10.78	10.78	-2.00%	554
Apr 27, 2026	11.15	11.20	11.00	11.00	11.00	0.64%	10
Apr 23, 2026	11.27	11.50	10.93	10.93	10.93	-4.96%	751
Apr 22, 2026	11.50	11.50	11.50	11.50	11.50	-	11
Apr 21, 2026	11.55	11.55	11.32	11.50	11.50	-0.43%	9,004
Apr 20, 2026	11.59	11.59	11.55	11.55	11.55	-0.35%	3,001
Apr 17, 2026	11.82	11.82	11.50	11.59	11.59	-	349
Apr 16, 2026	11.80	11.80	11.50	11.59	11.59	2.39%	4,470
Apr 15, 2026	11.02	11.34	11.00	11.32	11.32	4.81%	9,288
Apr 13, 2026	10.90	10.90	10.52	10.80	10.80	3.85%	3,232
Apr 10, 2026	9.91	10.40	9.91	10.40	10.40	4.94%	17,223
Apr 9, 2026	9.93	9.93	9.91	9.91	9.91	-	144
Apr 8, 2026	9.50	9.98	9.50	9.91	9.91	3.77%	1,606
Apr 7, 2026	9.00	9.67	9.00	9.55	9.55	3.69%	3,205