BOM:517530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	19.49	19.49	18.57	18.76	18.76	-2.09%	10,779
Apr 20, 2026	18.26	19.58	18.25	19.16	19.16	2.24%	45,793
Apr 17, 2026	18.74	19.25	18.50	18.74	18.74	-	19,351
Apr 16, 2026	18.41	18.76	18.26	18.74	18.74	2.13%	6,816
Apr 15, 2026	18.30	18.78	18.25	18.35	18.35	1.94%	48,943
Apr 13, 2026	18.05	18.62	17.51	18.00	18.00	-1.37%	7,907
Apr 10, 2026	18.46	18.65	18.21	18.25	18.25	-0.98%	4,065
Apr 9, 2026	18.33	18.48	18.13	18.43	18.43	-0.49%	5,034
Apr 8, 2026	19.50	19.50	18.36	18.52	18.52	4.34%	13,713
Apr 7, 2026	19.29	19.29	17.68	17.75	17.75	-3.27%	9,069
Apr 6, 2026	18.96	19.50	17.52	18.35	18.35	7.00%	40,414
Apr 2, 2026	16.83	17.36	16.50	17.15	17.15	1.84%	13,103
Apr 1, 2026	15.90	16.84	15.90	16.84	16.84	7.26%	4,826
Mar 30, 2026	15.71	16.50	15.40	15.70	15.70	-2.55%	7,602
Mar 27, 2026	16.91	16.91	15.90	16.11	16.11	-2.36%	20,031
Mar 25, 2026	16.39	17.22	15.50	16.50	16.50	0.06%	38,129
Mar 24, 2026	16.57	17.71	15.99	16.49	16.49	-2.25%	28,073
Mar 23, 2026	16.10	17.68	16.10	16.87	16.87	-3.54%	18,266
Mar 20, 2026	17.50	17.56	17.01	17.49	17.49	1.86%	1,097
Mar 19, 2026	18.50	18.50	17.17	17.17	17.17	-1.72%	3,047
Mar 18, 2026	16.51	18.50	16.51	17.47	17.47	1.57%	10,762
Mar 17, 2026	16.71	17.29	16.71	17.20	17.20	1.90%	2,402
Mar 16, 2026	16.76	17.40	16.60	16.88	16.88	-0.18%	4,008
Mar 13, 2026	16.71	17.46	16.71	16.91	16.91	-2.20%	10,611
Mar 12, 2026	17.00	17.50	16.68	17.29	17.29	0.52%	6,557
Mar 11, 2026	17.44	17.49	17.04	17.20	17.20	0.58%	4,949
Mar 10, 2026	16.97	17.49	16.80	17.10	17.10	0.77%	14,369
Mar 9, 2026	16.01	17.11	16.01	16.97	16.97	-1.85%	20,494
Mar 6, 2026	17.05	17.73	17.05	17.29	17.29	-0.63%	5,517
Mar 5, 2026	17.11	17.40	17.05	17.40	17.40	3.26%	397
Mar 4, 2026	15.56	17.99	15.56	16.85	16.85	-1.75%	16,702
Mar 2, 2026	17.90	17.90	16.77	17.15	17.15	-4.67%	6,304
Feb 27, 2026	17.50	18.38	17.50	17.99	17.99	-0.61%	2,986
Feb 26, 2026	18.61	18.61	17.99	18.10	18.10	-0.33%	4,756
Feb 25, 2026	17.65	18.40	17.65	18.16	18.16	0.94%	14,094
Feb 24, 2026	18.00	18.60	17.58	17.99	17.99	-1.91%	8,083
Feb 23, 2026	18.46	19.19	18.31	18.34	18.34	-2.39%	2,608
Feb 20, 2026	18.00	19.35	17.95	18.79	18.79	2.62%	29,803
Feb 19, 2026	18.61	19.07	18.20	18.31	18.31	-1.13%	6,340
Feb 18, 2026	18.31	18.88	18.11	18.52	18.52	2.09%	1,714
Feb 17, 2026	18.00	18.59	17.95	18.14	18.14	0.17%	6,064
Feb 16, 2026	18.25	19.06	17.76	18.11	18.11	-2.11%	20,269
Feb 13, 2026	19.08	19.08	18.28	18.50	18.50	-2.63%	11,214
Feb 12, 2026	18.32	19.15	18.32	19.00	19.00	2.65%	14,611
Feb 11, 2026	17.06	18.83	17.06	18.51	18.51	1.48%	36,139
Feb 10, 2026	18.43	18.50	18.11	18.24	18.24	-0.87%	5,575
Feb 9, 2026	19.40	19.40	18.10	18.40	18.40	5.02%	19,657
Feb 6, 2026	18.00	18.18	17.52	17.52	17.52	-2.23%	4,725
Feb 5, 2026	18.61	18.61	17.80	17.92	17.92	-3.24%	2,887
Feb 4, 2026	17.63	18.90	17.60	18.52	18.52	2.95%	12,275