BOM:526869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.95	21.00	19.91	21.00	21.00	0.24%	54
May 7, 2026	19.79	20.95	19.78	20.95	20.95	0.67%	810
May 5, 2026	21.78	21.78	20.80	20.81	20.81	-4.93%	522
Apr 29, 2026	21.89	21.89	21.89	21.89	21.89	0.23%	12
Apr 28, 2026	20.95	21.84	20.95	21.84	21.84	4.25%	27
Apr 27, 2026	20.00	20.95	20.00	20.95	20.95	4.75%	65
Apr 24, 2026	20.27	20.27	20.00	20.00	20.00	-1.23%	1,170
Apr 23, 2026	20.25	20.25	20.25	20.25	20.25	-	800
Apr 22, 2026	20.25	20.25	20.25	20.25	20.25	4.38%	10
Apr 21, 2026	20.41	20.41	19.40	19.40	19.40	-4.95%	460
Apr 20, 2026	20.41	20.41	20.41	20.41	20.41	-	100
Apr 17, 2026	20.41	20.41	20.41	20.41	20.41	-0.49%	1
Apr 16, 2026	20.50	20.51	20.50	20.51	20.51	-4.60%	225
Apr 15, 2026	21.38	21.50	21.38	21.50	21.50	0.56%	92
Apr 13, 2026	20.28	21.38	20.26	21.38	21.38	0.28%	20
Apr 10, 2026	20.43	21.45	19.41	21.32	21.32	4.36%	231
Apr 9, 2026	22.50	22.50	20.43	20.43	20.43	-4.98%	295
Apr 8, 2026	21.50	22.00	21.50	21.50	21.50	-	296
Apr 7, 2026	21.45	21.50	21.45	21.50	21.50	4.27%	1,222
Apr 2, 2026	19.90	21.45	19.90	20.62	20.62	-1.34%	205
Apr 1, 2026	19.96	20.90	19.96	20.90	20.90	4.71%	104
Mar 30, 2026	20.48	20.48	19.96	19.96	19.96	-2.54%	7
Mar 27, 2026	20.07	20.48	19.98	20.48	20.48	4.54%	17
Mar 25, 2026	19.60	21.56	19.59	19.59	19.59	-4.81%	1,630
Mar 23, 2026	20.58	20.58	20.58	20.58	20.58	5.00%	10
Mar 20, 2026	19.48	21.47	19.48	19.60	19.60	-4.39%	1,411
Mar 19, 2026	20.15	20.50	20.15	20.50	20.50	-0.34%	1,000
Mar 18, 2026	21.60	21.60	20.57	20.57	20.57	-4.77%	209
Mar 17, 2026	21.60	21.60	21.60	21.60	21.60	-0.92%	46
Mar 16, 2026	22.80	22.80	21.80	21.80	21.80	-2.02%	52
Mar 13, 2026	22.27	22.27	22.00	22.25	22.25	9.88%	141
Mar 12, 2026	20.25	20.25	20.25	20.25	20.25	-0.49%	160
Mar 11, 2026	20.35	20.35	20.25	20.35	20.35	-	470
Mar 10, 2026	17.30	20.35	16.70	20.35	20.35	10.00%	5,281
Mar 9, 2026	18.50	18.50	18.50	18.50	18.50	5.71%	105
Mar 5, 2026	18.00	18.50	17.50	17.50	17.50	-4.89%	250
Mar 4, 2026	18.40	18.40	18.40	18.40	18.40	-1.02%	15
Mar 2, 2026	17.50	19.50	16.74	18.59	18.59	0.16%	270
Feb 27, 2026	19.50	19.50	18.51	18.56	18.56	-4.82%	420
Feb 26, 2026	19.99	19.99	18.01	19.50	19.50	-2.55%	1,500
Feb 25, 2026	20.50	21.00	20.01	20.01	20.01	-4.03%	1,298
Feb 24, 2026	20.50	21.00	20.50	20.85	20.85	4.56%	186
Feb 23, 2026	19.59	20.00	19.45	19.94	19.94	2.26%	301
Feb 20, 2026	19.59	19.59	18.10	19.50	19.50	-	501
Feb 19, 2026	19.50	19.50	19.50	19.50	19.50	2.36%	100
Feb 18, 2026	20.50	20.50	19.00	19.05	19.05	-6.85%	207
Feb 17, 2026	20.50	20.50	20.45	20.45	20.45	-0.24%	72
Feb 16, 2026	20.60	20.60	19.51	20.50	20.50	-	45
Feb 13, 2026	19.90	20.50	19.81	20.50	20.50	2.55%	38
Feb 12, 2026	20.60	20.60	19.99	19.99	19.99	-2.49%	103