BOM:544053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.99	11.99	11.66	11.71	11.71	-1.01%	282,797
Jun 4, 2026	12.04	12.20	11.69	11.83	11.83	-	170,402
Jun 3, 2026	11.41	12.01	11.26	11.83	11.83	3.32%	270,515
Jun 2, 2026	11.40	11.52	11.30	11.45	11.45	-0.78%	84,000
Jun 1, 2026	11.65	11.69	11.33	11.54	11.54	1.23%	88,882
May 29, 2026	11.65	12.25	11.30	11.40	11.40	-2.48%	516,193
May 27, 2026	11.51	11.89	11.42	11.69	11.69	1.04%	108,766
May 26, 2026	11.67	11.84	11.50	11.57	11.57	-1.36%	169,443
May 25, 2026	11.89	12.03	11.67	11.73	11.73	-1.26%	89,916
May 22, 2026	12.00	12.19	11.83	11.88	11.88	-0.92%	247,362
May 21, 2026	12.49	12.49	11.89	11.99	11.99	1.87%	183,698
May 20, 2026	11.60	11.89	11.49	11.77	11.77	0.26%	133,179
May 19, 2026	11.60	11.89	11.56	11.74	11.74	1.12%	249,621
May 18, 2026	11.55	11.75	11.26	11.61	11.61	-1.69%	110,283
May 15, 2026	12.21	12.23	11.72	11.81	11.81	-1.42%	121,062
May 14, 2026	12.16	12.42	11.74	11.98	11.98	-0.58%	231,501
May 13, 2026	11.83	12.21	11.46	12.05	12.05	1.86%	348,516
May 12, 2026	12.62	12.71	11.80	11.83	11.83	-6.26%	740,442
May 11, 2026	13.13	13.13	12.55	12.62	12.62	-4.97%	281,704
May 8, 2026	13.30	13.41	13.17	13.28	13.28	0.38%	85,961
May 7, 2026	13.60	13.74	13.03	13.23	13.23	-1.27%	758,549
May 6, 2026	14.02	14.60	12.25	13.40	13.40	-4.35%	1,154,999
May 5, 2026	13.48	14.09	13.48	14.01	14.01	3.24%	193,157
May 4, 2026	13.43	13.75	13.43	13.57	13.57	0.44%	115,826
Apr 30, 2026	13.81	13.81	13.40	13.51	13.51	-1.60%	143,655
Apr 29, 2026	13.86	14.10	13.65	13.73	13.73	-1.01%	296,083
Apr 28, 2026	13.97	14.13	13.80	13.87	13.87	-1.35%	84,978
Apr 27, 2026	14.09	14.11	13.84	14.06	14.06	2.11%	320,521
Apr 24, 2026	13.78	14.25	13.63	13.77	13.77	-0.36%	289,928
Apr 23, 2026	14.04	14.63	13.09	13.82	13.82	-1.57%	630,314
Apr 22, 2026	14.04	14.10	13.88	14.04	14.04	0.14%	85,809
Apr 21, 2026	13.97	14.14	13.97	14.02	14.02	0.72%	95,556
Apr 20, 2026	14.30	14.34	13.88	13.92	13.92	-2.32%	109,081
Apr 17, 2026	14.02	14.40	14.02	14.25	14.25	0.99%	246,485
Apr 16, 2026	14.11	14.37	14.00	14.11	14.11	0.14%	149,469
Apr 15, 2026	13.38	14.17	13.38	14.09	14.09	3.83%	395,466
Apr 13, 2026	13.64	13.75	13.09	13.57	13.57	-1.67%	220,610
Apr 10, 2026	13.73	13.90	13.66	13.80	13.80	2.37%	243,760
Apr 9, 2026	13.47	13.98	13.20	13.48	13.48	0.22%	529,295
Apr 8, 2026	13.99	13.99	12.84	13.45	13.45	7.86%	607,572
Apr 7, 2026	12.72	12.87	12.40	12.47	12.47	-1.81%	287,098
Apr 6, 2026	12.47	12.84	12.15	12.70	12.70	1.84%	357,688
Apr 2, 2026	12.15	13.50	11.46	12.47	12.47	3.40%	311,000
Apr 1, 2026	11.30	12.29	11.13	12.06	12.06	11.46%	251,938
Mar 30, 2026	11.18	11.21	10.70	10.82	10.82	-3.48%	608,717
Mar 27, 2026	11.84	12.17	11.15	11.21	11.21	-6.97%	352,824
Mar 25, 2026	12.60	12.75	11.92	12.05	12.05	-2.11%	174,994
Mar 24, 2026	12.53	12.60	12.16	12.31	12.31	1.32%	98,068
Mar 23, 2026	12.72	13.75	12.02	12.15	12.15	-6.83%	104,520
Mar 20, 2026	12.60	13.25	12.60	13.04	13.04	2.52%	149,428