BOM:543512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.28	10.74	10.11	10.15	10.15	-1.65%	31,157
Jun 19, 2026	10.60	10.60	10.12	10.32	10.32	-0.96%	134,807
Jun 18, 2026	10.30	10.80	10.22	10.42	10.42	-0.10%	66,279
Jun 17, 2026	10.30	10.55	10.08	10.43	10.43	0.87%	79,756
Jun 16, 2026	11.10	11.10	9.99	10.34	10.34	-5.66%	433,599
Jun 15, 2026	11.26	11.26	10.45	10.96	10.96	-1.35%	274,384
Jun 12, 2026	11.70	11.70	10.54	11.11	11.11	5.31%	141,038
Jun 11, 2026	10.22	11.48	10.22	10.55	10.55	-2.68%	21,955
Jun 10, 2026	11.50	11.95	10.63	10.84	10.84	-8.37%	48,146
Jun 9, 2026	12.60	12.65	11.52	11.83	11.83	-2.07%	69,728
Jun 8, 2026	11.50	12.55	11.00	12.08	12.08	6.90%	191,900
Jun 5, 2026	11.34	11.50	11.23	11.30	11.30	1.35%	33,560
Jun 4, 2026	10.79	11.45	10.60	11.15	11.15	2.76%	69,216
Jun 3, 2026	10.64	11.29	10.20	10.85	10.85	5.44%	132,919
Jun 2, 2026	10.31	10.79	10.22	10.29	10.29	-1.91%	23,136
Jun 1, 2026	10.99	11.23	10.26	10.49	10.49	-6.34%	164,665
May 29, 2026	11.00	11.75	10.25	11.20	11.20	1.36%	268,754
May 27, 2026	11.00	11.85	10.00	11.05	11.05	0.91%	150,265
May 26, 2026	11.30	11.50	10.40	10.95	10.95	-3.52%	141,343
May 25, 2026	10.40	11.40	10.10	11.35	11.35	9.13%	220,531
May 22, 2026	10.60	10.60	10.10	10.40	10.40	-0.48%	104,182
May 21, 2026	10.60	10.60	10.20	10.45	10.45	0.48%	188,274
May 20, 2026	10.40	10.60	9.95	10.40	10.40	2.46%	244,095
May 19, 2026	10.50	10.70	10.05	10.15	10.15	-4.25%	21,620
May 18, 2026	10.45	10.90	10.20	10.60	10.60	1.92%	215,246
May 15, 2026	10.85	10.95	10.30	10.40	10.40	-7.14%	70,665
May 14, 2026	11.40	11.60	10.50	11.20	11.20	5.16%	76,218
May 13, 2026	10.70	10.90	10.35	10.65	10.65	0.95%	77,761
May 12, 2026	12.20	12.20	10.45	10.55	10.55	-9.05%	97,394
May 11, 2026	11.75	12.60	11.00	11.60	11.60	-4.53%	58,798
May 8, 2026	12.60	12.60	11.60	12.15	12.15	-1.62%	23,349
May 7, 2026	11.60	12.45	11.60	12.35	12.35	2.07%	89,357
May 6, 2026	12.15	12.40	11.50	12.10	12.10	1.26%	35,615
May 5, 2026	12.90	12.90	11.70	11.95	11.95	-6.20%	51,947
May 4, 2026	12.99	13.00	12.52	12.74	12.74	0.79%	331,070
Apr 30, 2026	12.99	12.99	12.53	12.64	12.64	-0.24%	25,310
Apr 29, 2026	13.29	13.30	12.55	12.67	12.67	-0.39%	20,570
Apr 28, 2026	13.15	13.44	12.61	12.72	12.72	-2.60%	335,740
Apr 27, 2026	12.70	13.20	12.64	13.06	13.06	4.44%	210,020
Apr 24, 2026	13.20	13.29	12.42	12.51	12.51	-3.84%	111,530
Apr 23, 2026	13.75	13.75	12.94	13.01	13.01	-1.59%	151,370
Apr 22, 2026	13.48	14.20	13.11	13.22	13.22	1.23%	253,710
Apr 21, 2026	12.99	13.70	12.70	13.06	13.06	4.02%	287,750
Apr 20, 2026	12.90	13.00	12.41	12.55	12.55	-1.80%	73,570
Apr 17, 2026	13.30	13.43	12.76	12.78	12.78	-2.70%	52,420
Apr 16, 2026	13.40	13.80	12.80	13.14	13.14	2.46%	110,460
Apr 15, 2026	12.60	13.06	12.07	12.82	12.82	6.70%	343,500
Apr 13, 2026	12.30	12.50	11.80	12.02	12.02	-1.64%	272,240
Apr 10, 2026	11.70	12.45	11.40	12.22	12.22	7.91%	179,360
Apr 9, 2026	11.89	11.89	11.20	11.32	11.32	-3.66%	115,780