BOM:542753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	2.17	2.17	2.17	2.17	2.17	-4.82%	597,479
Jul 21, 2025	2.28	2.28	2.28	2.28	2.28	-4.60%	958,508
Jul 14, 2025	2.39	2.39	2.39	2.39	2.39	-4.78%	729,902
Jul 7, 2025	2.51	2.51	2.51	2.51	2.51	-4.92%	601,533
Jun 30, 2025	2.64	2.64	2.64	2.64	2.64	-4.69%	1,055,804
Jun 6, 2025	2.80	2.80	2.70	2.77	2.77	-	1,134,453
Jun 5, 2025	2.82	2.84	2.75	2.77	2.77	-1.77%	1,098,398
Jun 4, 2025	2.78	2.85	2.73	2.82	2.82	1.44%	910,086
Jun 3, 2025	2.80	2.82	2.75	2.78	2.78	-1.07%	824,876
Jun 2, 2025	2.76	2.86	2.75	2.81	2.81	0.36%	1,054,842
May 30, 2025	2.83	2.86	2.69	2.80	2.80	-1.06%	1,098,131
May 29, 2025	2.85	2.88	2.81	2.83	2.83	-0.70%	815,850
May 28, 2025	2.83	2.89	2.80	2.85	2.85	-	874,827
May 27, 2025	2.85	2.89	2.80	2.85	2.85	-0.35%	1,098,655
May 26, 2025	2.88	2.93	2.83	2.86	2.86	-1.04%	878,614
May 23, 2025	2.89	2.90	2.80	2.89	2.89	0.70%	1,120,345
May 22, 2025	2.94	2.95	2.82	2.87	2.87	-1.71%	909,956
May 21, 2025	2.95	2.96	2.89	2.92	2.92	-	745,662
May 20, 2025	3.05	3.05	2.90	2.92	2.92	-3.63%	1,246,986
May 19, 2025	3.04	3.09	3.01	3.03	3.03	1.34%	1,463,490
May 16, 2025	2.85	2.99	2.82	2.99	2.99	4.91%	2,283,261
May 15, 2025	2.93	2.95	2.83	2.85	2.85	-1.04%	1,051,452
May 14, 2025	2.84	2.90	2.72	2.88	2.88	3.60%	1,546,086
May 13, 2025	2.74	2.78	2.72	2.78	2.78	4.91%	978,123
May 12, 2025	2.65	2.65	2.61	2.65	2.65	4.74%	625,804
May 9, 2025	2.51	2.66	2.46	2.53	2.53	-1.56%	1,060,658
May 8, 2025	2.45	2.57	2.42	2.57	2.57	4.90%	875,778
May 7, 2025	2.43	2.55	2.41	2.45	2.45	-3.16%	1,435,058
May 6, 2025	2.59	2.62	2.50	2.53	2.53	-2.69%	995,921
May 5, 2025	2.68	2.68	2.53	2.60	2.60	-1.89%	1,356,761
May 2, 2025	2.68	2.71	2.55	2.65	2.65	-0.38%	1,014,400
Apr 30, 2025	2.77	2.77	2.65	2.66	2.66	-4.32%	1,243,949
Apr 29, 2025	2.88	2.90	2.74	2.78	2.78	-1.42%	663,182
Apr 28, 2025	2.80	2.83	2.73	2.82	2.82	-	846,242
Apr 25, 2025	2.95	2.98	2.81	2.82	2.82	-4.41%	1,132,649
Apr 24, 2025	2.99	3.00	2.91	2.95	2.95	-	744,259
Apr 23, 2025	2.99	3.00	2.90	2.95	2.95	0.34%	891,883
Apr 22, 2025	2.95	2.96	2.90	2.94	2.94	1.38%	1,063,348
Apr 21, 2025	2.94	2.95	2.79	2.90	2.90	0.69%	1,401,546
Apr 17, 2025	2.82	2.90	2.80	2.88	2.88	2.49%	1,022,024
Apr 16, 2025	2.78	2.89	2.77	2.81	2.81	1.81%	1,593,489
Apr 15, 2025	2.73	2.84	2.73	2.76	2.76	1.47%	1,070,060
Apr 11, 2025	2.80	2.80	2.70	2.72	2.72	-0.73%	986,289
Apr 9, 2025	2.74	2.77	2.63	2.74	2.74	2.24%	850,227
Apr 8, 2025	2.56	2.68	2.56	2.68	2.68	4.69%	589,206
Apr 7, 2025	2.56	2.59	2.56	2.56	2.56	-4.83%	828,981
Apr 4, 2025	2.75	2.83	2.60	2.69	2.69	-0.74%	1,535,744
Apr 3, 2025	2.63	2.71	2.56	2.71	2.71	4.63%	1,096,413
Apr 2, 2025	2.59	2.59	2.40	2.59	2.59	4.86%	1,059,204
Apr 1, 2025	2.36	2.47	2.35	2.47	2.47	4.66%	854,269