BOM:504273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.71	17.69	16.67	16.70	16.70	-4.79%	18,895
May 25, 2026	17.65	18.80	17.40	17.54	17.54	-4.21%	22,413
May 22, 2026	18.57	19.25	17.85	18.31	18.31	-1.40%	3,825
May 21, 2026	18.90	18.90	17.30	18.57	18.57	3.00%	20,961
May 20, 2026	16.76	18.35	16.76	18.03	18.03	2.97%	13,214
May 19, 2026	16.68	17.51	16.68	17.51	17.51	4.98%	25,766
May 18, 2026	16.00	16.74	15.70	16.68	16.68	1.40%	20,282
May 15, 2026	16.70	16.70	15.55	16.45	16.45	0.61%	8,597
May 14, 2026	16.01	16.75	15.91	16.35	16.35	-2.33%	47,463
May 13, 2026	17.12	17.12	16.02	16.74	16.74	-0.59%	14,350
May 12, 2026	17.00	17.47	16.65	16.84	16.84	-3.83%	5,822
May 11, 2026	18.23	18.23	16.51	17.51	17.51	0.81%	32,293
May 8, 2026	17.80	18.35	17.00	17.37	17.37	-1.42%	15,990
May 7, 2026	18.44	18.44	17.00	17.62	17.62	0.11%	8,828
May 6, 2026	19.08	19.08	17.56	17.60	17.60	-4.76%	46,722
May 5, 2026	17.91	19.67	17.91	18.48	18.48	-1.96%	12,151
May 4, 2026	17.97	18.86	17.10	18.85	18.85	4.90%	118,071
Apr 30, 2026	19.20	19.20	17.53	17.97	17.97	-2.60%	17,146
Apr 29, 2026	17.95	18.64	17.51	18.45	18.45	2.79%	25,952
Apr 28, 2026	18.73	18.73	17.82	17.95	17.95	-4.27%	17,465
Apr 27, 2026	18.15	18.85	17.75	18.75	18.75	0.37%	13,136
Apr 24, 2026	18.98	18.98	17.77	18.68	18.68	-0.11%	27,763
Apr 23, 2026	18.75	19.00	18.10	18.70	18.70	-1.58%	23,079
Apr 22, 2026	20.34	20.34	18.50	19.00	19.00	-2.06%	29,330
Apr 21, 2026	18.86	20.60	18.86	19.40	19.40	-1.72%	11,111
Apr 20, 2026	19.10	19.90	18.90	19.74	19.74	4.06%	9,217
Apr 17, 2026	18.85	19.48	18.10	18.97	18.97	2.10%	19,087
Apr 16, 2026	19.50	19.50	18.16	18.58	18.58	-2.77%	19,792
Apr 15, 2026	19.88	19.88	18.70	19.11	19.11	0.63%	3,996
Apr 13, 2026	19.98	19.98	18.60	18.99	18.99	-2.16%	8,135
Apr 10, 2026	20.08	20.08	18.75	19.41	19.41	-0.26%	34,889
Apr 9, 2026	19.99	19.99	18.60	19.46	19.46	-0.36%	15,196
Apr 8, 2026	19.90	19.90	18.51	19.53	19.53	0.46%	18,818
Apr 7, 2026	19.74	19.74	18.00	19.44	19.44	2.80%	14,751
Apr 6, 2026	19.28	20.11	18.25	18.91	18.91	-1.56%	24,040
Apr 2, 2026	17.45	19.23	17.45	19.21	19.21	4.86%	3,309
Apr 1, 2026	17.46	18.36	17.00	18.32	18.32	4.75%	10,171
Mar 30, 2026	19.27	19.27	17.46	17.49	17.49	-4.79%	53,347
Mar 27, 2026	19.33	19.33	18.37	18.37	18.37	-4.97%	89,410
Mar 25, 2026	21.20	21.20	19.23	19.33	19.33	-4.50%	38,850
Mar 24, 2026	20.49	20.49	18.65	20.24	20.24	3.42%	17,340
Mar 23, 2026	21.44	21.44	19.57	19.57	19.57	-5.00%	39,565
Mar 20, 2026	21.89	21.89	20.25	20.60	20.60	-2.18%	2,285
Mar 19, 2026	21.40	21.40	21.00	21.06	21.06	3.13%	5,790
Mar 18, 2026	22.00	22.00	19.95	20.42	20.42	-2.76%	88,967
Mar 17, 2026	21.69	21.75	19.75	21.00	21.00	1.11%	8,945
Mar 16, 2026	22.50	22.50	20.70	20.77	20.77	-4.33%	22,407
Mar 13, 2026	22.55	22.55	20.90	21.71	21.71	-0.91%	14,032
Mar 12, 2026	22.25	22.25	21.00	21.91	21.91	2.57%	8,133
Mar 11, 2026	22.35	22.35	21.25	21.36	21.36	-4.39%	24,608