BOM:517431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	23.01	24.10	23.01	24.10	24.10	4.97%	181,799
Jun 19, 2026	22.40	22.96	22.01	22.96	22.96	4.98%	390,706
Jun 18, 2026	20.50	21.87	20.50	21.87	21.87	4.99%	236,439
Jun 17, 2026	21.25	22.00	20.71	20.83	20.83	-2.57%	77,787
Jun 16, 2026	22.50	22.50	21.00	21.38	21.38	-1.75%	62,004
Jun 15, 2026	22.00	22.40	21.50	21.76	21.76	1.63%	62,469
Jun 12, 2026	20.75	21.45	20.75	21.41	21.41	3.78%	46,233
Jun 11, 2026	21.00	21.08	20.26	20.63	20.63	0.05%	44,002
Jun 10, 2026	21.35	21.35	20.25	20.62	20.62	-0.39%	38,680
Jun 9, 2026	20.50	21.41	19.70	20.70	20.70	-0.14%	97,749
Jun 8, 2026	21.05	22.05	20.50	20.73	20.73	-1.43%	36,695
Jun 5, 2026	21.67	21.67	20.50	21.03	21.03	1.84%	53,325
Jun 4, 2026	20.50	21.00	20.50	20.65	20.65	0.39%	25,501
Jun 3, 2026	21.14	21.14	20.06	20.57	20.57	-1.06%	64,618
Jun 2, 2026	20.00	21.20	20.00	20.79	20.79	2.57%	52,036
Jun 1, 2026	20.15	20.76	20.02	20.27	20.27	-2.36%	80,959
May 29, 2026	20.50	21.42	20.40	20.76	20.76	0.97%	45,372
May 27, 2026	21.30	21.30	20.50	20.56	20.56	-1.06%	77,774
May 26, 2026	21.40	21.40	20.70	20.78	20.78	-0.57%	81,810
May 25, 2026	21.90	21.90	20.40	20.90	20.90	-1.37%	51,128
May 22, 2026	21.50	21.70	20.71	21.19	21.19	2.37%	95,556
May 21, 2026	22.31	22.31	20.50	20.70	20.70	-2.59%	104,043
May 20, 2026	21.90	21.90	20.70	21.25	21.25	0.71%	94,084
May 19, 2026	21.84	21.84	21.00	21.10	21.10	-0.09%	74,254
May 18, 2026	21.98	21.98	20.65	21.12	21.12	-1.77%	72,064
May 15, 2026	22.69	22.69	21.26	21.50	21.50	-3.11%	97,645
May 14, 2026	22.55	22.71	21.79	22.19	22.19	2.59%	146,212
May 13, 2026	22.00	22.68	21.21	21.63	21.63	-1.68%	123,720
May 12, 2026	22.98	22.98	21.70	22.00	22.00	-1.43%	85,820
May 11, 2026	22.60	23.00	21.40	22.32	22.32	-0.62%	125,859
May 8, 2026	24.20	24.20	22.00	22.46	22.46	-2.98%	168,007
May 7, 2026	22.78	23.15	22.70	23.15	23.15	4.99%	88,212
May 6, 2026	22.50	23.25	21.66	22.05	22.05	-3.25%	451,059
May 5, 2026	22.99	22.99	21.62	22.79	22.79	0.18%	90,709
May 4, 2026	22.75	22.90	22.45	22.75	22.75	1.52%	97,996
Apr 30, 2026	23.15	23.15	22.01	22.41	22.41	-2.01%	175,905
Apr 29, 2026	23.12	23.12	22.11	22.87	22.87	0.75%	104,156
Apr 28, 2026	23.26	23.29	22.06	22.70	22.70	-0.44%	123,755
Apr 27, 2026	22.40	23.21	22.37	22.80	22.80	1.92%	144,334
Apr 24, 2026	23.70	23.70	21.90	22.37	22.37	-2.95%	164,404
Apr 23, 2026	24.05	24.05	22.75	23.05	23.05	-2.25%	86,131
Apr 22, 2026	24.30	24.30	22.67	23.58	23.58	0.34%	132,635
Apr 21, 2026	24.30	24.30	23.00	23.50	23.50	0.34%	260,674
Apr 20, 2026	22.81	23.60	22.15	23.42	23.42	1.30%	276,922
Apr 17, 2026	24.80	24.80	22.05	23.12	23.12	8.04%	184,049
Apr 16, 2026	21.88	21.88	21.00	21.40	21.40	1.76%	240,969
Apr 15, 2026	21.10	21.20	20.51	21.03	21.03	3.39%	153,206
Apr 13, 2026	20.28	20.71	19.11	20.34	20.34	0.30%	133,515
Apr 10, 2026	20.00	21.00	19.95	20.28	20.28	4.43%	378,585
Apr 9, 2026	20.48	20.77	19.00	19.42	19.42	-2.90%	113,415