BOM:513173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.79	23.39	20.51	20.80	20.80	-8.73%	4,026
May 27, 2026	21.49	23.41	20.52	22.79	22.79	6.59%	3,119
May 26, 2026	21.49	21.49	20.00	21.38	21.38	4.29%	1,141
May 25, 2026	18.70	21.46	18.70	20.50	20.50	2.76%	3,682
May 22, 2026	19.99	21.48	19.65	19.95	19.95	-0.65%	494
May 21, 2026	21.64	21.64	20.00	20.08	20.08	-2.85%	113
May 20, 2026	19.40	21.50	19.40	20.67	20.67	0.19%	259
May 19, 2026	21.99	21.99	19.75	20.63	20.63	-1.29%	642
May 18, 2026	19.70	21.98	19.70	20.90	20.90	3.98%	203
May 15, 2026	23.90	23.90	20.00	20.10	20.10	-1.42%	3,898
May 14, 2026	21.99	21.99	20.15	20.39	20.39	3.92%	1,320
May 13, 2026	20.47	21.85	19.50	19.62	19.62	-4.62%	343
May 12, 2026	22.79	23.15	20.26	20.57	20.57	-6.75%	3,507
May 11, 2026	22.94	22.94	21.30	22.06	22.06	-4.34%	769
May 8, 2026	23.37	23.37	22.17	23.06	23.06	-1.62%	1,510
May 7, 2026	20.99	23.45	19.67	23.44	23.44	16.15%	5,425
May 6, 2026	21.49	21.50	20.00	20.18	20.18	-1.51%	3,497
May 5, 2026	20.21	21.20	19.50	20.49	20.49	-3.35%	2,349
May 4, 2026	21.49	21.49	20.00	21.20	21.20	3.16%	685
Apr 30, 2026	21.49	21.49	20.05	20.55	20.55	0.29%	976
Apr 29, 2026	21.60	21.60	19.95	20.49	20.49	2.14%	1,523
Apr 28, 2026	20.30	20.99	20.00	20.06	20.06	-0.89%	185
Apr 27, 2026	19.16	21.89	19.16	20.24	20.24	-2.60%	444
Apr 24, 2026	20.93	22.55	20.78	20.78	20.78	4.58%	7,154
Apr 23, 2026	21.95	21.95	19.71	19.87	19.87	-5.20%	11,765
Apr 22, 2026	21.00	21.99	20.45	20.96	20.96	-0.66%	2,376
Apr 21, 2026	23.50	23.50	21.10	21.10	21.10	-0.75%	295
Apr 20, 2026	22.89	22.89	21.23	21.26	21.26	-1.12%	2,145
Apr 17, 2026	22.19	22.19	21.00	21.50	21.50	-0.65%	1,139
Apr 16, 2026	21.00	22.41	20.50	21.64	21.64	1.50%	2,329
Apr 15, 2026	20.00	21.80	19.75	21.32	21.32	-2.16%	3,001
Apr 13, 2026	22.20	22.20	21.00	21.79	21.79	-2.68%	142
Apr 10, 2026	22.94	22.94	21.01	22.39	22.39	1.77%	1,207
Apr 9, 2026	20.30	22.59	19.99	22.00	22.00	1.80%	2,196
Apr 8, 2026	21.20	23.49	20.11	21.61	21.61	3.05%	10,865
Apr 7, 2026	21.44	21.44	19.60	20.97	20.97	6.72%	525
Apr 6, 2026	19.65	19.65	18.25	19.65	19.65	-	289
Apr 2, 2026	19.98	19.98	18.76	19.65	19.65	3.31%	381
Apr 1, 2026	21.89	21.89	19.00	19.02	19.02	-3.79%	792
Mar 30, 2026	18.26	21.35	18.00	19.77	19.77	-3.47%	2,529
Mar 27, 2026	21.39	21.39	18.25	20.48	20.48	5.89%	1,619
Mar 25, 2026	18.71	21.31	18.50	19.34	19.34	4.26%	469
Mar 24, 2026	21.30	21.30	18.42	18.55	18.55	-3.18%	2,618
Mar 23, 2026	21.36	21.36	18.43	19.16	19.16	-10.34%	4,779
Mar 20, 2026	22.24	22.24	18.25	21.37	21.37	13.73%	1,936
Mar 19, 2026	22.25	22.25	18.26	18.79	18.79	-8.16%	2,222
Mar 18, 2026	22.29	22.29	19.01	20.46	20.46	3.28%	2,273
Mar 17, 2026	22.57	22.57	19.49	19.81	19.81	0.35%	1,574
Mar 16, 2026	22.15	22.15	19.00	19.74	19.74	-8.65%	1,929
Mar 13, 2026	20.00	22.27	20.00	21.61	21.61	8.05%	12,882