BOM:540132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.79	15.18	14.20	14.96	14.96	6.48%	17,094
Jun 4, 2026	14.95	14.95	13.05	14.05	14.05	-2.23%	1,540
Jun 3, 2026	13.45	14.39	12.80	14.37	14.37	7.32%	1,684
Jun 2, 2026	13.94	13.94	13.03	13.39	13.39	5.52%	2,834
Jun 1, 2026	14.54	14.99	12.40	12.69	12.69	-12.48%	53,728
May 29, 2026	14.70	15.24	13.33	14.50	14.50	-2.95%	19,413
May 27, 2026	14.99	15.00	14.51	14.94	14.94	2.26%	1,537
May 26, 2026	15.41	16.49	14.53	14.61	14.61	-7.00%	34,267
May 25, 2026	16.07	16.98	15.16	15.71	15.71	-2.24%	15,077
May 22, 2026	16.93	18.22	16.00	16.07	16.07	-3.19%	40,907
May 21, 2026	15.50	17.74	15.00	16.60	16.60	4.67%	17,604
May 20, 2026	14.85	16.00	13.49	15.86	15.86	9.38%	61,022
May 19, 2026	13.50	15.51	13.47	14.50	14.50	4.24%	32,791
May 18, 2026	13.55	14.89	12.90	13.91	13.91	2.13%	69,861
May 15, 2026	15.44	15.44	13.16	13.62	13.62	3.50%	53,852
May 14, 2026	11.69	13.50	11.69	13.16	13.16	10.96%	8,751
May 13, 2026	12.81	12.81	11.68	11.86	11.86	-4.89%	1,985
May 12, 2026	13.00	13.50	10.60	12.47	12.47	-4.08%	201,933
May 11, 2026	13.56	13.69	12.25	13.00	13.00	-1.52%	10,579
May 8, 2026	13.55	15.80	13.15	13.20	13.20	-2.58%	8,685
May 7, 2026	12.90	13.79	12.90	13.55	13.55	5.61%	394
May 6, 2026	12.20	13.84	12.20	12.83	12.83	-5.94%	3,010
May 5, 2026	13.65	13.65	13.64	13.64	13.64	-0.07%	1,227
May 4, 2026	13.93	13.93	13.20	13.65	13.65	2.55%	2,814
Apr 30, 2026	13.00	13.40	12.00	13.31	13.31	-0.97%	2,479
Apr 29, 2026	13.50	13.50	12.94	13.44	13.44	2.75%	6,857
Apr 28, 2026	13.98	13.98	12.50	13.08	13.08	2.43%	11,438
Apr 27, 2026	12.75	14.38	12.75	12.77	12.77	0.16%	3,729
Apr 24, 2026	12.66	14.49	12.01	12.75	12.75	-1.85%	16,179
Apr 23, 2026	12.85	13.68	12.45	12.99	12.99	6.65%	20,826
Apr 22, 2026	13.82	14.79	11.50	12.18	12.18	-9.10%	216,840
Apr 21, 2026	13.50	13.50	12.50	13.40	13.40	-0.52%	89,901
Apr 20, 2026	13.09	13.50	11.75	13.47	13.47	6.06%	65,895
Apr 17, 2026	12.89	12.89	12.70	12.70	12.70	6.01%	2,230
Apr 16, 2026	11.21	12.49	11.00	11.98	11.98	9.11%	36,859
Apr 15, 2026	11.18	13.40	10.25	10.98	10.98	-1.79%	187,434
Apr 13, 2026	11.28	13.25	11.12	11.18	11.18	-0.89%	74,212
Apr 10, 2026	13.00	13.49	11.25	11.28	11.28	-13.36%	31,792
Apr 9, 2026	12.78	13.28	11.51	13.02	13.02	11.95%	9,849
Apr 8, 2026	11.81	12.70	11.50	11.63	11.63	0.69%	4,718
Apr 7, 2026	13.99	13.99	11.20	11.55	11.55	-13.61%	141,286
Apr 6, 2026	10.53	13.46	10.53	13.37	13.37	9.50%	225
Apr 2, 2026	12.00	12.67	10.78	12.21	12.21	14.11%	5,159
Apr 1, 2026	11.88	12.69	10.35	10.70	10.70	-9.86%	3,684
Mar 30, 2026	11.87	11.87	11.80	11.87	11.87	-0.42%	57
Mar 27, 2026	12.82	12.82	11.70	11.92	11.92	-7.45%	3,368
Mar 25, 2026	13.70	13.70	12.85	12.88	12.88	0.78%	905
Mar 24, 2026	11.27	12.91	11.27	12.78	12.78	13.40%	613
Mar 23, 2026	13.10	13.10	11.16	11.27	11.27	-11.88%	2,712
Mar 20, 2026	10.40	12.88	10.40	12.79	12.79	12.19%	3,542