BOM:503685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	14.40	14.40	13.12	13.12	13.12	-5.00%	4,589
Jun 23, 2026	14.50	14.50	13.81	13.81	13.81	-4.96%	20,982
Jun 22, 2026	14.98	15.60	14.53	14.53	14.53	-4.97%	5,240
Jun 19, 2026	15.20	15.29	14.55	15.29	15.29	-0.07%	1,738
Jun 18, 2026	15.04	15.50	14.59	15.30	15.30	-0.33%	3,083
Jun 17, 2026	15.55	15.60	14.70	15.35	15.35	-0.32%	518
Jun 16, 2026	15.00	15.40	14.70	15.40	15.40	-0.26%	1,363
Jun 15, 2026	15.70	15.70	14.75	15.44	15.44	-0.39%	2,086
Jun 12, 2026	15.30	15.50	15.30	15.50	15.50	1.31%	8
Jun 11, 2026	15.50	15.50	14.13	15.30	15.30	2.96%	118
Jun 10, 2026	14.83	15.30	14.10	14.86	14.86	0.54%	1,648
Jun 9, 2026	14.99	14.99	13.80	14.78	14.78	2.64%	61
Jun 8, 2026	13.70	15.11	13.70	14.40	14.40	-	4,827
Jun 5, 2026	15.05	15.60	14.40	14.40	14.40	-4.95%	695
Jun 4, 2026	15.40	15.40	15.10	15.15	15.15	-	22
Jun 3, 2026	15.30	15.30	14.30	15.15	15.15	1.34%	1,014
Jun 2, 2026	14.55	15.30	14.55	14.95	14.95	-2.29%	244
Jun 1, 2026	15.29	15.39	14.50	15.30	15.30	0.66%	187
May 29, 2026	15.40	15.40	14.45	15.20	15.20	-	481
May 27, 2026	15.40	15.40	13.96	15.20	15.20	3.47%	1,667
May 26, 2026	14.85	14.85	13.64	14.69	14.69	2.37%	1,110
May 25, 2026	15.50	15.50	14.06	14.35	14.35	-3.04%	3,383
May 22, 2026	15.00	15.00	14.70	14.80	14.80	-4.21%	212
May 21, 2026	15.35	15.45	14.70	15.45	15.45	-	524
May 20, 2026	15.70	15.70	14.60	15.45	15.45	0.72%	202
May 19, 2026	15.35	15.35	14.70	15.34	15.34	-0.07%	484
May 18, 2026	15.60	15.60	14.70	15.35	15.35	-0.32%	1,238
May 15, 2026	15.40	15.40	14.80	15.40	15.40	4.76%	1,148
May 14, 2026	15.90	15.90	14.70	14.70	14.70	-4.92%	8,135
May 13, 2026	14.50	15.60	14.50	15.46	15.46	1.71%	1,206
May 12, 2026	14.90	15.29	14.25	15.20	15.20	1.74%	402
May 11, 2026	14.90	14.95	14.12	14.94	14.94	0.61%	1,189
May 8, 2026	14.44	14.98	13.72	14.85	14.85	2.84%	5,650
May 7, 2026	15.79	15.79	14.44	14.44	14.44	-5.00%	6,652
May 6, 2026	15.20	15.25	14.30	15.20	15.20	1.54%	1,453
May 5, 2026	14.99	15.28	13.96	14.97	14.97	2.60%	2,530
May 4, 2026	15.70	15.70	14.24	14.59	14.59	-2.60%	1,002
Apr 30, 2026	14.99	14.99	14.98	14.98	14.98	-0.07%	213
Apr 29, 2026	14.05	14.99	14.05	14.99	14.99	1.77%	1,116
Apr 28, 2026	15.90	15.90	14.70	14.73	14.73	-4.35%	1,629
Apr 27, 2026	15.70	15.70	14.26	15.40	15.40	2.60%	906
Apr 24, 2026	15.15	15.75	15.01	15.01	15.01	-5.00%	657
Apr 23, 2026	15.06	15.84	15.06	15.80	15.80	-0.32%	100
Apr 22, 2026	15.75	15.85	15.75	15.85	15.85	-	142
Apr 21, 2026	15.15	15.90	15.15	15.85	15.85	-0.31%	1,557
Apr 20, 2026	15.33	16.18	15.33	15.90	15.90	-1.24%	359
Apr 17, 2026	15.40	16.15	15.40	16.10	16.10	-0.62%	342
Apr 16, 2026	16.30	16.30	15.92	16.20	16.20	0.37%	758
Apr 15, 2026	16.40	16.40	15.35	16.14	16.14	-0.06%	2,101
Apr 13, 2026	16.24	16.24	15.43	16.15	16.15	-0.55%	199