BOM:500342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.90	16.00	15.63	15.77	15.77	0.45%	2,940
Jun 18, 2026	15.75	15.75	15.32	15.70	15.70	4.53%	51
Jun 17, 2026	15.60	15.60	15.00	15.02	15.02	0.60%	131
Jun 15, 2026	15.50	15.50	14.93	14.93	14.93	-	45
Jun 12, 2026	15.06	15.80	14.85	14.93	14.93	-1.32%	287
Jun 11, 2026	15.13	15.13	15.13	15.13	15.13	-	10
Jun 10, 2026	15.59	15.59	14.85	15.13	15.13	-0.98%	202
Jun 8, 2026	15.05	15.98	15.05	15.28	15.28	-2.68%	1,948
Jun 5, 2026	15.59	15.90	15.59	15.70	15.70	0.71%	2,103
Jun 4, 2026	15.58	15.59	15.58	15.59	15.59	-	1,791
Jun 3, 2026	15.99	16.00	15.25	15.59	15.59	-1.95%	72
Jun 2, 2026	15.50	15.90	15.11	15.90	15.90	-	2,897
Jun 1, 2026	15.49	15.90	15.20	15.90	15.90	2.65%	369
May 29, 2026	15.54	15.79	15.49	15.49	15.49	-1.90%	357
May 27, 2026	14.51	15.85	14.51	15.79	15.79	4.02%	547
May 26, 2026	15.17	15.69	15.11	15.18	15.18	-4.53%	2,140
May 25, 2026	15.90	15.90	15.80	15.90	15.90	-	550
May 22, 2026	15.84	15.90	15.16	15.90	15.90	0.38%	536
May 21, 2026	15.45	16.20	14.72	15.84	15.84	2.52%	629
May 20, 2026	14.91	15.45	14.91	15.45	15.45	3.62%	1,540
May 19, 2026	14.78	15.44	14.51	14.91	14.91	0.88%	411
May 18, 2026	14.42	15.47	14.42	14.78	14.78	-2.57%	163
May 15, 2026	15.31	15.90	14.55	15.17	15.17	-0.91%	1,914
May 14, 2026	16.01	16.25	15.25	15.31	15.31	-4.37%	2,277
May 13, 2026	16.17	16.50	16.01	16.01	16.01	-4.99%	391
May 12, 2026	16.90	17.00	16.50	16.85	16.85	-0.77%	36
May 11, 2026	16.65	16.98	16.55	16.98	16.98	-1.85%	712
May 8, 2026	17.46	17.60	17.29	17.30	17.30	-0.92%	1,672
May 7, 2026	17.21	18.38	17.06	17.46	17.46	-0.57%	1,182
May 6, 2026	17.01	17.70	16.95	17.56	17.56	4.09%	1,047
May 5, 2026	16.26	17.40	16.26	16.87	16.87	1.69%	630
May 4, 2026	16.62	17.10	16.56	16.59	16.59	-4.82%	1,195
Apr 30, 2026	16.51	17.49	16.51	17.43	17.43	4.31%	33
Apr 29, 2026	16.71	16.71	16.70	16.71	16.71	-1.99%	2
Apr 28, 2026	16.99	17.79	16.36	17.05	17.05	0.35%	2,131
Apr 27, 2026	17.48	17.48	16.62	16.99	16.99	-2.80%	382
Apr 24, 2026	18.19	18.48	17.48	17.48	17.48	-5.00%	951
Apr 23, 2026	18.10	18.40	17.70	18.40	18.40	2.68%	638
Apr 22, 2026	18.69	18.70	17.66	17.92	17.92	0.34%	2,490
Apr 21, 2026	17.10	17.87	17.10	17.86	17.86	4.94%	2,788
Apr 20, 2026	17.50	18.00	16.91	17.02	17.02	-4.22%	11,353
Apr 17, 2026	17.79	17.79	17.77	17.77	17.77	4.84%	126
Apr 16, 2026	17.00	17.50	16.82	16.95	16.95	0.77%	333
Apr 15, 2026	17.25	17.79	16.56	16.82	16.82	-2.38%	2,950
Apr 13, 2026	17.28	18.47	16.50	17.23	17.23	0.17%	752
Apr 10, 2026	16.50	17.42	16.50	17.20	17.20	8.59%	4,475
Apr 9, 2026	15.70	15.84	15.00	15.84	15.84	10.00%	11,792
Apr 8, 2026	14.90	14.90	14.40	14.40	14.40	6.27%	3,505
Apr 7, 2026	13.55	13.55	13.40	13.55	13.55	4.96%	1,374
Apr 6, 2026	12.91	12.91	12.60	12.91	12.91	4.96%	2,547