BOM:530253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.35	12.90	12.15	12.68	12.68	2.59%	12,481
May 26, 2026	13.44	13.44	12.34	12.36	12.36	-4.78%	33,962
May 25, 2026	13.27	13.45	12.39	12.98	12.98	-	9,023
May 22, 2026	13.28	13.28	12.66	12.98	12.98	1.56%	15,182
May 21, 2026	13.36	13.84	12.71	12.78	12.78	-3.91%	29,759
May 20, 2026	12.35	13.57	12.29	13.30	13.30	2.86%	59,958
May 19, 2026	12.97	13.84	12.57	12.93	12.93	-2.27%	37,135
May 18, 2026	13.89	13.89	13.20	13.23	13.23	-4.75%	25,718
May 15, 2026	14.60	14.60	13.37	13.89	13.89	-0.43%	5,983
May 14, 2026	13.60	14.20	13.21	13.95	13.95	2.80%	14,320
May 13, 2026	13.60	13.60	12.35	13.57	13.57	4.46%	26,745
May 12, 2026	13.20	13.94	12.88	12.99	12.99	-4.06%	11,163
May 11, 2026	14.45	14.45	13.20	13.54	13.54	-2.52%	5,881
May 8, 2026	14.12	14.12	13.10	13.89	13.89	3.27%	17,030
May 7, 2026	13.84	13.84	13.00	13.45	13.45	1.43%	9,188
May 6, 2026	14.19	14.19	13.20	13.26	13.26	-4.47%	23,432
May 5, 2026	13.31	14.54	13.31	13.88	13.88	-0.43%	13,530
May 4, 2026	14.00	14.47	13.94	13.94	13.94	-0.43%	18,438
Apr 30, 2026	14.49	14.49	13.74	14.00	14.00	0.21%	20,837
Apr 29, 2026	14.21	15.13	13.86	13.97	13.97	-3.12%	24,193
Apr 28, 2026	13.95	15.00	13.95	14.42	14.42	-0.55%	39,312
Apr 27, 2026	14.74	14.98	14.30	14.50	14.50	0.35%	13,439
Apr 24, 2026	14.59	15.30	14.24	14.45	14.45	-2.96%	16,082
Apr 23, 2026	15.19	15.19	14.05	14.89	14.89	0.74%	30,210
Apr 22, 2026	14.99	15.30	14.26	14.78	14.78	-1.40%	16,713
Apr 21, 2026	15.94	15.94	14.90	14.99	14.99	-1.90%	20,875
Apr 20, 2026	16.19	16.19	15.00	15.28	15.28	-1.36%	39,007
Apr 17, 2026	16.76	16.76	15.34	15.49	15.49	-3.01%	77,218
Apr 16, 2026	15.96	15.97	15.50	15.97	15.97	5.00%	53,994
Apr 15, 2026	15.23	15.23	15.00	15.21	15.21	4.82%	52,539
Apr 13, 2026	14.81	14.81	13.41	14.51	14.51	2.83%	61,233
Apr 10, 2026	14.07	14.11	13.45	14.11	14.11	4.99%	37,447
Apr 9, 2026	14.22	14.22	12.96	13.44	13.44	-0.88%	30,804
Apr 8, 2026	14.09	14.09	12.80	13.56	13.56	0.82%	38,187
Apr 7, 2026	14.05	14.05	12.93	13.45	13.45	-0.81%	70,184
Apr 6, 2026	13.61	14.04	13.01	13.56	13.56	-0.37%	83,972
Apr 2, 2026	13.34	13.99	12.68	13.61	13.61	2.02%	157,553
Apr 1, 2026	13.30	13.96	12.64	13.34	13.34	0.30%	95,782
Mar 30, 2026	14.67	14.67	13.30	13.30	13.30	-4.93%	134,956
Mar 27, 2026	14.04	14.60	13.40	13.99	13.99	-0.21%	129,269
Mar 25, 2026	14.71	14.71	13.31	14.02	14.02	0.07%	254,983
Mar 24, 2026	14.16	14.16	12.82	14.01	14.01	3.85%	68,697
Mar 23, 2026	14.20	14.65	13.49	13.49	13.49	-5.00%	68,797
Mar 20, 2026	14.79	14.79	13.78	14.20	14.20	-2.07%	97,860
Mar 19, 2026	14.86	14.86	14.12	14.50	14.50	-2.42%	55,831
Mar 18, 2026	14.00	14.99	14.00	14.86	14.86	1.16%	72,950
Mar 17, 2026	14.69	15.39	14.69	14.69	14.69	-4.98%	84,512
Mar 16, 2026	16.00	16.00	15.46	15.46	15.46	-4.98%	5,821
Mar 13, 2026	17.46	17.81	16.27	16.27	16.27	-4.96%	83,986
Mar 12, 2026	17.62	17.66	16.10	17.12	17.12	1.06%	158,643