BOM:517530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.15	21.36	18.15	19.30	19.30	2.77%	28,547
Jun 18, 2026	18.74	19.38	18.52	18.78	18.78	-0.32%	16,343
Jun 17, 2026	19.40	19.40	18.50	18.84	18.84	-1.10%	9,566
Jun 16, 2026	18.23	19.80	18.23	19.05	19.05	5.19%	9,881
Jun 15, 2026	18.05	18.35	18.05	18.11	18.11	-0.49%	1,790
Jun 12, 2026	17.67	18.90	17.67	18.20	18.20	2.19%	1,055
Jun 11, 2026	18.00	18.50	17.52	17.81	17.81	-1.33%	9,082
Jun 10, 2026	18.26	18.35	18.05	18.05	18.05	-1.15%	1,352
Jun 9, 2026	17.56	18.60	17.56	18.26	18.26	1.73%	12,423
Jun 8, 2026	18.24	18.27	17.73	17.95	17.95	-0.94%	15,554
Jun 5, 2026	18.20	18.53	18.11	18.12	18.12	-0.22%	3,774
Jun 4, 2026	18.00	18.29	17.85	18.16	18.16	0.06%	18,971
Jun 3, 2026	17.30	18.49	17.30	18.15	18.15	-1.31%	2,906
Jun 2, 2026	18.29	18.45	17.82	18.39	18.39	2.57%	6,737
Jun 1, 2026	18.03	18.20	17.74	17.93	17.93	-1.54%	9,873
May 29, 2026	18.81	18.87	18.15	18.21	18.21	-1.19%	25,189
May 27, 2026	19.30	19.30	18.34	18.43	18.43	1.94%	9,503
May 26, 2026	17.50	18.44	17.50	18.08	18.08	0.28%	17,280
May 25, 2026	17.70	18.75	17.70	18.03	18.03	0.28%	17,119
May 22, 2026	18.05	18.49	17.90	17.98	17.98	-1.53%	5,571
May 21, 2026	18.71	18.84	18.22	18.26	18.26	-0.44%	2,314
May 20, 2026	18.68	19.19	18.20	18.34	18.34	-1.19%	16,487
May 19, 2026	17.98	19.00	17.71	18.56	18.56	5.82%	17,043
May 18, 2026	18.80	18.80	17.53	17.54	17.54	-2.99%	3,335
May 15, 2026	17.81	18.44	17.81	18.08	18.08	-0.93%	5,462
May 14, 2026	18.29	18.29	18.00	18.25	18.25	0.94%	5,199
May 13, 2026	17.71	18.35	17.71	18.08	18.08	-0.77%	10,622
May 12, 2026	18.04	19.00	17.77	18.22	18.22	-2.57%	8,901
May 11, 2026	21.00	21.00	18.52	18.70	18.70	-1.63%	30,829
May 8, 2026	18.80	19.34	18.80	19.01	19.01	-0.52%	10,242
May 7, 2026	19.42	19.80	18.80	19.11	19.11	0.37%	13,559
May 6, 2026	18.57	19.19	18.57	19.04	19.04	1.17%	5,563
May 5, 2026	19.05	19.20	18.80	18.82	18.82	0.64%	5,112
May 4, 2026	18.80	19.25	18.63	18.70	18.70	-0.90%	11,211
Apr 30, 2026	19.24	19.24	18.70	18.87	18.87	-0.37%	11,022
Apr 29, 2026	18.70	19.42	18.70	18.94	18.94	-1.20%	5,634
Apr 28, 2026	19.80	19.99	19.02	19.17	19.17	-3.13%	42,993
Apr 27, 2026	18.65	20.71	18.51	19.79	19.79	6.92%	107,048
Apr 24, 2026	19.43	19.43	18.42	18.51	18.51	-3.14%	12,356
Apr 23, 2026	19.00	19.39	18.94	19.11	19.11	0.53%	26,526
Apr 22, 2026	18.95	19.55	18.95	19.01	19.01	1.33%	2,285
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