BOM:542231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.07	13.33	12.46	12.54	12.54	-2.11%	62,978
Jun 2, 2026	12.96	12.96	12.35	12.81	12.81	2.89%	50,568
Jun 1, 2026	12.60	12.99	12.39	12.45	12.45	-1.35%	30,545
May 29, 2026	12.93	12.99	12.54	12.62	12.62	-1.79%	43,183
May 27, 2026	12.86	12.90	12.45	12.85	12.85	2.55%	44,046
May 26, 2026	13.14	13.14	12.50	12.53	12.53	-2.87%	40,314
May 25, 2026	12.95	13.18	12.82	12.90	12.90	-0.08%	56,531
May 22, 2026	13.03	13.18	12.82	12.91	12.91	-1.83%	90,952
May 21, 2026	13.10	13.29	13.00	13.15	13.15	0.61%	54,654
May 20, 2026	13.00	13.33	12.90	13.07	13.07	-0.76%	55,270
May 19, 2026	13.16	13.61	13.07	13.17	13.17	0.08%	45,007
May 18, 2026	13.51	13.56	13.00	13.16	13.16	-2.95%	111,339
May 15, 2026	13.79	14.19	13.50	13.56	13.56	-2.73%	34,539
May 14, 2026	13.91	14.29	13.76	13.94	13.94	0.72%	77,385
May 13, 2026	14.18	14.53	13.75	13.84	13.84	-0.93%	76,602
May 12, 2026	14.61	14.95	13.81	13.97	13.97	-5.48%	121,969
May 11, 2026	15.11	15.41	14.56	14.78	14.78	-4.83%	125,748
May 8, 2026	15.06	15.58	14.71	15.53	15.53	2.71%	145,064
May 7, 2026	14.36	15.77	14.00	15.12	15.12	4.78%	404,610
May 6, 2026	13.30	14.77	13.30	14.43	14.43	7.69%	256,978
May 5, 2026	13.80	13.80	13.31	13.40	13.40	-0.74%	13,226
May 4, 2026	14.50	14.50	13.32	13.50	13.50	-0.52%	27,350
Apr 30, 2026	13.80	13.89	13.51	13.57	13.57	-0.22%	82,685
Apr 29, 2026	13.21	14.02	13.21	13.60	13.60	2.95%	80,881
Apr 28, 2026	12.92	13.44	12.92	13.21	13.21	1.15%	67,576
Apr 27, 2026	13.04	13.87	12.99	13.06	13.06	0.08%	52,172
Apr 24, 2026	13.01	13.45	13.01	13.05	13.05	-2.61%	23,005
Apr 23, 2026	13.75	13.75	13.24	13.40	13.40	-0.59%	11,925
Apr 22, 2026	13.45	13.91	13.32	13.48	13.48	0.22%	18,122
Apr 21, 2026	13.53	13.94	13.39	13.45	13.45	-2.32%	120,391
Apr 20, 2026	13.81	13.88	13.48	13.77	13.77	-0.29%	52,394
Apr 17, 2026	13.92	14.12	13.69	13.81	13.81	-0.79%	38,633
Apr 16, 2026	14.13	14.23	13.60	13.92	13.92	-0.29%	79,803
Apr 15, 2026	13.29	14.65	13.29	13.96	13.96	2.95%	169,890
Apr 13, 2026	13.45	13.83	12.99	13.56	13.56	-1.67%	119,943
Apr 10, 2026	14.00	14.00	13.63	13.79	13.79	0.66%	23,329
Apr 9, 2026	13.61	13.88	13.41	13.70	13.70	0.66%	48,538
Apr 8, 2026	13.38	14.05	13.38	13.61	13.61	2.95%	115,887
Apr 7, 2026	13.05	13.70	13.03	13.22	13.22	1.30%	64,401
Apr 6, 2026	13.12	13.38	12.81	13.05	13.05	-2.47%	57,484
Apr 2, 2026	13.27	13.50	12.71	13.38	13.38	2.61%	63,474
Apr 1, 2026	12.76	13.22	12.19	13.04	13.04	11.74%	240,693
Mar 30, 2026	12.23	12.24	11.40	11.67	11.67	-4.66%	223,348
Mar 27, 2026	12.24	12.91	12.00	12.24	12.24	-4.08%	208,457
Mar 25, 2026	12.89	12.89	12.46	12.76	12.76	4.16%	71,170
Mar 24, 2026	11.91	12.49	11.91	12.25	12.25	2.77%	50,594
Mar 23, 2026	11.52	12.43	11.52	11.92	11.92	-4.87%	74,306
Mar 20, 2026	12.72	13.21	12.42	12.53	12.53	-0.63%	26,978
Mar 19, 2026	12.89	13.14	12.60	12.61	12.61	-2.17%	44,114
Mar 18, 2026	12.87	13.34	12.80	12.89	12.89	0.16%	45,803