BOM:524470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.92	16.39	15.90	16.02	16.02	1.14%	554,619
May 25, 2026	14.63	16.51	14.57	15.84	15.84	10.54%	1,398,444
May 22, 2026	14.36	14.53	14.15	14.33	14.33	0.42%	326,279
May 21, 2026	14.13	14.69	14.11	14.27	14.27	1.06%	180,123
May 20, 2026	13.93	14.33	13.93	14.12	14.12	-0.49%	173,080
May 19, 2026	15.49	15.49	13.83	14.19	14.19	2.01%	152,515
May 18, 2026	13.69	14.11	13.38	13.91	13.91	1.90%	228,506
May 15, 2026	13.87	13.95	13.61	13.65	13.65	-1.16%	103,148
May 14, 2026	13.82	14.14	13.60	13.81	13.81	0.44%	131,419
May 13, 2026	13.33	13.95	13.33	13.75	13.75	1.10%	421,162
May 12, 2026	14.20	14.29	13.55	13.60	13.60	-5.56%	401,042
May 11, 2026	14.65	14.85	14.25	14.40	14.40	-2.11%	317,072
May 8, 2026	14.95	15.19	14.60	14.71	14.71	-1.61%	190,735
May 7, 2026	14.36	15.07	14.25	14.95	14.95	4.04%	363,036
May 6, 2026	14.06	14.50	14.06	14.37	14.37	2.20%	290,283
May 5, 2026	13.69	14.77	13.69	14.06	14.06	1.96%	315,446
May 4, 2026	13.84	14.05	13.70	13.79	13.79	0.44%	251,354
Apr 30, 2026	13.77	13.94	13.53	13.73	13.73	-0.29%	108,523
Apr 29, 2026	13.88	14.11	13.65	13.77	13.77	-1.29%	239,951
Apr 28, 2026	13.74	14.14	13.74	13.95	13.95	-0.71%	209,688
Apr 27, 2026	13.55	14.10	13.53	14.05	14.05	4.38%	133,093
Apr 24, 2026	13.81	14.03	13.39	13.46	13.46	-3.10%	218,303
Apr 23, 2026	13.99	14.14	13.70	13.89	13.89	0.87%	190,999
Apr 22, 2026	13.53	13.95	13.53	13.77	13.77	0.81%	219,752
Apr 21, 2026	13.70	13.88	13.62	13.66	13.66	0.07%	276,772
Apr 20, 2026	14.39	14.39	13.47	13.65	13.65	-4.81%	436,000
Apr 17, 2026	13.92	14.45	13.76	14.34	14.34	2.80%	604,963
Apr 16, 2026	13.80	14.16	13.74	13.95	13.95	1.09%	183,556
Apr 15, 2026	13.75	13.85	13.57	13.80	13.80	3.22%	440,530
Apr 13, 2026	12.54	13.56	12.54	13.37	13.37	-1.55%	482,737
Apr 10, 2026	13.04	13.90	13.04	13.58	13.58	4.46%	448,241
Apr 9, 2026	13.30	13.41	12.81	13.00	13.00	-0.84%	326,530
Apr 8, 2026	13.40	13.40	12.69	13.11	13.11	7.02%	524,772
Apr 7, 2026	11.87	12.41	11.66	12.25	12.25	4.43%	218,624
Apr 6, 2026	11.53	11.78	11.13	11.73	11.73	3.81%	258,766
Apr 2, 2026	11.01	11.46	10.72	11.30	11.30	0.98%	431,126
Apr 1, 2026	10.40	11.30	10.40	11.19	11.19	8.64%	365,119
Mar 30, 2026	10.62	10.89	10.21	10.30	10.30	-5.94%	569,625
Mar 27, 2026	11.56	11.56	10.91	10.95	10.95	-5.28%	406,610
Mar 25, 2026	11.36	11.79	11.36	11.56	11.56	1.58%	248,087
Mar 24, 2026	11.75	11.75	11.05	11.38	11.38	1.25%	298,469
Mar 23, 2026	11.73	11.74	11.13	11.24	11.24	-4.75%	357,400
Mar 20, 2026	11.62	12.03	11.62	11.80	11.80	0.60%	146,520
Mar 19, 2026	11.82	11.95	11.64	11.73	11.73	-1.84%	165,773
Mar 18, 2026	11.84	12.15	11.69	11.95	11.95	2.84%	277,680
Mar 17, 2026	11.62	12.10	11.50	11.62	11.62	-1.69%	212,039
Mar 16, 2026	12.05	12.11	11.67	11.82	11.82	-2.15%	304,914
Mar 13, 2026	12.20	12.31	11.94	12.08	12.08	-2.42%	173,194
Mar 12, 2026	12.45	12.60	12.06	12.38	12.38	-0.24%	88,954
Mar 11, 2026	12.68	12.68	12.27	12.41	12.41	1.14%	147,042