BOM:543767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.30	6.47	6.11	6.36	6.36	-0.78%	14,067
Jun 2, 2026	6.60	6.60	6.12	6.41	6.41	1.75%	22,965
Jun 1, 2026	6.00	6.59	6.00	6.30	6.30	3.79%	17,930
May 29, 2026	6.59	6.59	5.84	6.07	6.07	-5.16%	58,764
May 27, 2026	6.58	6.65	6.38	6.40	6.40	-2.74%	7,764
May 26, 2026	6.56	6.74	6.40	6.58	6.58	1.23%	1,421
May 25, 2026	6.62	6.70	6.41	6.50	6.50	-1.66%	3,358
May 22, 2026	6.74	6.74	6.42	6.61	6.61	-1.49%	5,854
May 21, 2026	6.25	6.89	6.25	6.71	6.71	4.84%	58,714
May 20, 2026	6.50	6.50	6.30	6.40	6.40	-1.69%	1,805
May 19, 2026	6.55	6.78	6.23	6.51	6.51	1.56%	13,897
May 18, 2026	6.40	6.50	6.40	6.41	6.41	-1.38%	5,712
May 15, 2026	6.77	6.77	6.06	6.50	6.50	-2.40%	72,922
May 14, 2026	7.00	7.00	6.51	6.66	6.66	-0.75%	5,429
May 13, 2026	6.30	7.02	6.21	6.71	6.71	6.34%	110,944
May 12, 2026	6.21	6.40	6.12	6.31	6.31	0.16%	16,776
May 11, 2026	6.48	6.48	6.17	6.30	6.30	-0.79%	6,261
May 8, 2026	6.53	6.57	6.23	6.35	6.35	-1.40%	11,654
May 7, 2026	6.34	6.60	6.25	6.44	6.44	0.47%	52,489
May 6, 2026	6.60	6.60	6.38	6.41	6.41	-0.47%	7,253
May 5, 2026	6.60	6.60	6.30	6.44	6.44	1.10%	1,973
May 4, 2026	6.37	6.60	6.35	6.37	6.37	-2.00%	4,703
Apr 30, 2026	5.85	6.66	5.85	6.50	6.50	0.15%	5,254
Apr 29, 2026	6.30	6.50	6.09	6.49	6.49	2.04%	9,821
Apr 28, 2026	6.05	6.40	6.05	6.36	6.36	0.79%	8,691
Apr 27, 2026	6.50	6.50	6.27	6.31	6.31	0.96%	4,964
Apr 24, 2026	6.60	6.77	6.20	6.25	6.25	-2.34%	31,825
Apr 23, 2026	6.50	6.58	6.32	6.40	6.40	-1.54%	9,712
Apr 22, 2026	6.61	6.61	6.27	6.50	6.50	-1.37%	9,610
Apr 21, 2026	6.46	6.69	6.29	6.59	6.59	3.29%	13,400
Apr 20, 2026	6.41	6.66	6.35	6.38	6.38	-2.30%	23,262
Apr 17, 2026	6.36	6.66	6.36	6.53	6.53	-1.06%	17,848
Apr 16, 2026	6.61	6.84	6.51	6.60	6.60	-1.20%	18,036
Apr 15, 2026	6.69	6.85	6.64	6.68	6.68	2.61%	82,627
Apr 13, 2026	6.63	6.70	6.30	6.51	6.51	-1.51%	38,872
Apr 10, 2026	6.67	6.84	6.30	6.61	6.61	-	236,653
Apr 9, 2026	6.49	6.80	6.22	6.61	6.61	4.09%	30,979
Apr 8, 2026	6.64	6.64	6.20	6.35	6.35	-1.09%	12,217
Apr 7, 2026	6.22	6.53	6.21	6.42	6.42	2.72%	7,610
Apr 6, 2026	6.32	6.39	6.00	6.25	6.25	0.81%	5,455
Apr 2, 2026	6.10	6.43	5.86	6.20	6.20	-1.59%	15,669
Apr 1, 2026	5.51	6.40	5.51	6.30	6.30	14.96%	71,171
Mar 30, 2026	5.66	6.64	5.32	5.48	5.48	-10.89%	106,330
Mar 27, 2026	5.69	6.58	5.05	6.15	6.15	7.33%	204,776
Mar 25, 2026	5.61	6.13	5.61	5.73	5.73	-3.54%	30,162
Mar 24, 2026	6.30	6.35	5.86	5.94	5.94	1.37%	27,098
Mar 23, 2026	6.53	6.53	5.77	5.86	5.86	-9.01%	38,550
Mar 20, 2026	6.77	6.79	6.41	6.44	6.44	-1.83%	31,389
Mar 19, 2026	6.80	6.80	6.43	6.56	6.56	-2.38%	38,247
Mar 18, 2026	6.68	6.86	6.68	6.72	6.72	-0.15%	715,750