BOM:531033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.19	16.27	16.19	16.27	16.27	-0.49%	1,305
Jun 1, 2026	16.30	16.80	15.32	16.35	16.35	2.19%	1,231
May 27, 2026	16.15	16.50	16.00	16.00	16.00	-0.93%	167
May 26, 2026	16.35	17.14	16.10	16.15	16.15	-1.88%	2,044
May 25, 2026	16.40	16.90	16.30	16.46	16.46	-3.97%	5,791
May 22, 2026	16.34	17.14	16.00	17.14	17.14	4.90%	3,708
May 21, 2026	15.94	17.45	15.94	16.34	16.34	-2.51%	591
May 20, 2026	18.50	18.50	16.75	16.76	16.76	-4.93%	37,040
May 19, 2026	18.43	19.33	17.51	17.63	17.63	-4.34%	8,073
May 18, 2026	18.64	19.35	18.43	18.43	18.43	-0.16%	3,431
May 15, 2026	17.67	18.49	17.00	18.46	18.46	4.00%	45
May 14, 2026	16.80	18.29	16.80	17.75	17.75	0.85%	8,313
May 13, 2026	19.40	19.44	17.60	17.60	17.60	-4.97%	29,035
May 12, 2026	18.52	18.52	18.52	18.52	18.52	4.99%	5,404
May 11, 2026	17.64	17.64	17.60	17.64	17.64	5.00%	17,967
May 8, 2026	16.85	16.85	16.30	16.80	16.80	4.67%	17,944
May 7, 2026	16.79	16.82	16.02	16.05	16.05	0.19%	46,924
May 6, 2026	15.80	17.25	15.80	16.02	16.02	-3.38%	8,343
May 5, 2026	15.40	16.80	15.39	16.58	16.58	2.41%	15,556
May 4, 2026	17.11	17.50	15.95	16.19	16.19	-3.23%	24,107
Apr 30, 2026	16.73	16.73	16.11	16.73	16.73	4.96%	25,165
Apr 29, 2026	15.19	15.94	15.01	15.94	15.94	4.94%	47,614
Apr 28, 2026	14.97	16.39	14.97	15.19	15.19	-3.56%	161,475
Apr 27, 2026	15.75	15.75	15.75	15.75	15.75	-4.95%	34,581
Apr 24, 2026	16.57	16.57	16.57	16.57	16.57	-4.99%	6,415
Apr 23, 2026	17.50	18.20	17.44	17.44	17.44	-4.96%	4,613
Apr 22, 2026	19.00	19.00	18.05	18.35	18.35	-3.42%	1,686
Apr 21, 2026	19.86	20.85	18.87	19.00	19.00	-4.33%	11,785
Apr 20, 2026	21.94	21.94	19.86	19.86	19.86	-4.98%	16,915
Apr 17, 2026	21.70	21.70	19.72	20.90	20.90	0.72%	14,194
Apr 16, 2026	20.82	20.82	19.84	20.75	20.75	4.59%	722
Apr 15, 2026	18.95	19.89	18.95	19.84	19.84	4.70%	6,015
Apr 13, 2026	20.88	20.88	18.90	18.95	18.95	-4.73%	939
Apr 10, 2026	20.00	20.87	18.89	19.89	19.89	0.05%	18,754
Apr 9, 2026	19.00	19.88	19.00	19.88	19.88	4.96%	4,620
Apr 8, 2026	18.58	18.94	17.14	18.94	18.94	4.99%	3,614
Apr 7, 2026	18.23	19.00	17.67	18.04	18.04	-3.01%	3,520
Apr 6, 2026	19.27	19.27	18.60	18.60	18.60	-4.96%	1,452
Apr 2, 2026	19.57	19.57	19.57	19.57	19.57	-5.00%	123
Apr 1, 2026	21.78	22.49	20.60	20.60	20.60	-4.98%	4,185
Mar 30, 2026	22.75	22.75	21.68	21.68	21.68	-5.00%	378
Mar 27, 2026	23.15	23.15	22.09	22.82	22.82	3.02%	3,488
Mar 25, 2026	20.11	22.21	20.11	22.15	22.15	4.72%	15,007
Mar 24, 2026	34.74	34.74	33.09	34.74	21.15	4.99%	14,462
Mar 23, 2026	33.09	33.09	33.09	33.09	20.15	4.98%	5,301
Mar 20, 2026	31.52	31.52	30.26	31.52	19.19	5.00%	7,077
Mar 19, 2026	27.38	30.26	27.38	30.02	18.28	4.16%	7,615
Mar 18, 2026	28.82	28.82	28.82	28.82	17.55	-4.98%	1,076
Mar 17, 2026	28.24	30.65	28.24	30.33	18.47	2.05%	521
Mar 16, 2026	31.85	31.85	29.72	29.72	18.10	-4.99%	324