BOM:523558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	15.81	15.97	15.51	15.62	15.62	-0.76%	57,228
Jul 7, 2026	15.99	15.99	15.61	15.74	15.74	-0.57%	53,151
Jul 6, 2026	16.00	16.27	15.55	15.83	15.83	-1.37%	80,197
Jul 3, 2026	16.20	16.33	15.85	16.05	16.05	-0.19%	127,422
Jul 2, 2026	16.41	16.41	16.01	16.08	16.08	-0.31%	76,932
Jul 1, 2026	16.18	16.43	16.00	16.13	16.13	-0.86%	96,012
Jun 30, 2026	16.32	16.65	16.18	16.27	16.27	-0.67%	173,877
Jun 29, 2026	16.42	16.78	16.22	16.38	16.38	-0.73%	31,771
Jun 25, 2026	17.00	17.10	16.40	16.50	16.50	-1.20%	96,269
Jun 24, 2026	16.52	16.81	16.40	16.70	16.70	-0.60%	81,877
Jun 23, 2026	16.75	17.39	16.20	16.80	16.80	-1.06%	75,590
Jun 22, 2026	16.76	17.19	16.15	16.98	16.98	1.31%	71,754
Jun 19, 2026	17.00	17.17	16.50	16.76	16.76	-2.50%	76,236
Jun 18, 2026	17.49	17.49	16.70	17.19	17.19	1.18%	73,292
Jun 17, 2026	16.61	17.20	16.15	16.99	16.99	2.29%	78,989
Jun 16, 2026	17.14	17.24	15.61	16.61	16.61	-1.89%	156,937
Jun 15, 2026	16.61	17.47	16.61	16.93	16.93	2.92%	67,719
Jun 12, 2026	16.27	16.90	16.20	16.45	16.45	1.86%	60,531
Jun 11, 2026	16.79	16.79	16.10	16.15	16.15	-2.83%	87,785
Jun 10, 2026	16.63	16.83	16.50	16.62	16.62	-0.06%	29,644
Jun 9, 2026	16.56	16.90	16.21	16.63	16.63	-	40,585
Jun 8, 2026	16.36	16.93	16.36	16.63	16.63	-0.83%	41,593
Jun 5, 2026	16.24	16.90	16.24	16.77	16.77	3.33%	60,149
Jun 4, 2026	16.72	17.16	16.15	16.23	16.23	-2.93%	162,981
Jun 3, 2026	16.85	17.19	16.50	16.72	16.72	-0.48%	63,334
Jun 2, 2026	16.99	17.43	16.71	16.80	16.80	-1.06%	142,968
Jun 1, 2026	17.69	17.69	16.91	16.98	16.98	-2.02%	97,923
May 29, 2026	17.23	17.75	17.20	17.33	17.33	-2.48%	127,231
May 27, 2026	17.79	17.96	17.46	17.77	17.77	0.68%	77,224
May 26, 2026	17.45	18.31	17.45	17.65	17.65	-0.17%	71,961
May 25, 2026	18.38	18.38	17.65	17.68	17.68	-2.05%	160,442
May 22, 2026	18.13	18.69	17.56	18.05	18.05	-1.58%	78,890
May 21, 2026	18.15	18.63	17.92	18.34	18.34	0.27%	106,152
May 20, 2026	18.07	18.65	18.00	18.29	18.29	0.49%	62,649
May 19, 2026	17.45	18.70	17.45	18.20	18.20	2.54%	63,648
May 18, 2026	18.40	18.40	17.02	17.75	17.75	-2.69%	120,687
May 15, 2026	18.63	18.63	18.00	18.24	18.24	-	45,501
May 14, 2026	18.80	19.93	17.70	18.24	18.24	-3.18%	161,315
May 13, 2026	18.71	19.59	18.67	18.84	18.84	-0.48%	53,021
May 12, 2026	19.64	19.83	18.57	18.93	18.93	-4.20%	115,057
May 11, 2026	20.35	20.35	19.50	19.76	19.76	-3.09%	83,578
May 8, 2026	18.90	21.39	18.61	20.39	20.39	7.88%	623,444
May 7, 2026	18.01	19.19	18.01	18.90	18.90	3.00%	130,371
May 6, 2026	19.60	19.60	18.10	18.35	18.35	-3.62%	213,196
May 5, 2026	16.90	19.23	16.60	19.04	19.04	12.20%	550,107
May 4, 2026	16.90	17.65	16.75	16.97	16.97	-1.62%	68,691
Apr 30, 2026	17.64	17.64	17.00	17.25	17.25	-0.23%	65,533
Apr 29, 2026	17.25	17.75	17.25	17.29	17.29	-0.52%	60,621
Apr 28, 2026	17.32	17.70	17.31	17.38	17.38	0.35%	33,670
Apr 27, 2026	17.52	17.90	17.22	17.32	17.32	0.76%	61,852