BOM:540006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.95	2.95	2.77	2.78	2.78	-3.47%	46,541
Jun 1, 2026	2.94	2.94	2.75	2.88	2.88	1.77%	37,651
May 29, 2026	2.85	2.90	2.73	2.83	2.83	2.17%	54,623
May 27, 2026	2.85	2.86	2.70	2.77	2.77	-1.07%	31,854
May 26, 2026	2.87	2.87	2.73	2.80	2.80	0.36%	24,639
May 25, 2026	2.72	2.82	2.68	2.79	2.79	2.95%	46,051
May 22, 2026	2.76	2.78	2.55	2.71	2.71	1.12%	50,452
May 21, 2026	2.81	2.81	2.65	2.68	2.68	-3.60%	57,528
May 20, 2026	2.85	2.85	2.75	2.78	2.78	-2.46%	35,620
May 19, 2026	2.87	2.93	2.75	2.85	2.85	-0.70%	26,244
May 18, 2026	2.91	2.91	2.80	2.87	2.87	-1.37%	24,978
May 15, 2026	2.95	2.98	2.86	2.91	2.91	-1.02%	12,764
May 14, 2026	2.99	2.99	2.90	2.94	2.94	-1.67%	18,351
May 13, 2026	2.99	2.99	2.88	2.99	2.99	2.40%	36,126
May 12, 2026	3.08	3.08	2.90	2.92	2.92	-3.31%	24,179
May 11, 2026	3.05	3.05	3.00	3.02	3.02	1.00%	19,623
May 8, 2026	3.06	3.06	2.92	2.99	2.99	-2.29%	21,645
May 7, 2026	2.94	3.07	2.92	3.06	3.06	3.03%	33,483
May 6, 2026	3.00	3.02	2.95	2.97	2.97	-	23,288
May 5, 2026	2.99	3.10	2.90	2.97	2.97	-2.62%	50,675
May 4, 2026	3.12	3.12	3.00	3.05	3.05	-1.29%	40,461
Apr 30, 2026	3.12	3.12	3.02	3.09	3.09	0.32%	6,903
Apr 29, 2026	3.07	3.10	3.00	3.08	3.08	0.33%	11,861
Apr 28, 2026	3.12	3.12	3.03	3.07	3.07	-0.65%	15,721
Apr 27, 2026	3.06	3.15	3.02	3.09	3.09	-0.32%	38,261
Apr 24, 2026	3.13	3.19	3.06	3.10	3.10	0.98%	24,619
Apr 23, 2026	3.10	3.19	3.05	3.07	3.07	-1.60%	46,476
Apr 22, 2026	3.09	3.33	3.02	3.12	3.12	1.96%	91,687
Apr 21, 2026	3.02	3.14	3.01	3.06	3.06	1.32%	80,203
Apr 20, 2026	3.11	3.23	3.00	3.02	3.02	-6.21%	123,309
Apr 17, 2026	3.28	3.28	3.08	3.22	3.22	0.63%	58,010
Apr 16, 2026	3.20	3.31	3.18	3.20	3.20	1.59%	109,152
Apr 15, 2026	2.92	3.16	2.92	3.15	3.15	8.25%	152,325
Apr 13, 2026	2.91	2.92	2.76	2.91	2.91	-	59,902
Apr 10, 2026	2.90	2.92	2.85	2.91	2.91	3.19%	86,301
Apr 9, 2026	2.99	2.99	2.80	2.82	2.82	-6.00%	109,393
Apr 8, 2026	3.00	3.00	2.85	3.00	3.00	10.70%	144,739
Apr 7, 2026	2.49	2.74	2.49	2.71	2.71	10.61%	108,946
Apr 6, 2026	2.40	2.45	2.31	2.45	2.45	6.06%	64,959
Apr 2, 2026	2.38	2.38	2.11	2.31	2.31	-1.28%	152,361
Apr 1, 2026	2.05	2.39	2.04	2.34	2.34	15.27%	150,777
Mar 30, 2026	2.25	2.29	1.85	2.03	2.03	-9.78%	622,063
Mar 27, 2026	2.71	2.71	2.21	2.25	2.25	-16.97%	963,519
Mar 25, 2026	2.74	2.79	2.55	2.71	2.71	-0.73%	193,167
Mar 24, 2026	2.80	2.80	2.52	2.73	2.73	0.74%	101,855
Mar 23, 2026	2.91	2.91	2.70	2.71	2.71	-5.90%	103,463
Mar 20, 2026	2.85	2.92	2.81	2.88	2.88	1.77%	50,346
Mar 19, 2026	2.85	2.85	2.79	2.83	2.83	1.07%	21,344
Mar 18, 2026	2.88	2.88	2.78	2.80	2.80	-0.71%	103,210
Mar 17, 2026	2.77	2.90	2.77	2.82	2.82	1.44%	89,010