BOM:531746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.60	21.90	20.60	20.91	20.91	-2.56%	545
Jun 19, 2026	21.49	22.11	20.75	21.46	21.46	0.28%	849
Jun 18, 2026	21.70	21.90	21.01	21.40	21.40	-0.56%	2,294
Jun 17, 2026	23.00	23.00	21.10	21.52	21.52	2.48%	5,320
Jun 16, 2026	21.10	21.85	20.51	21.00	21.00	2.44%	9,470
Jun 15, 2026	20.18	21.45	20.18	20.50	20.50	0.10%	5,827
Jun 12, 2026	20.90	21.40	20.15	20.48	20.48	1.34%	5,938
Jun 11, 2026	20.20	20.65	20.20	20.21	20.21	-3.02%	132
Jun 10, 2026	21.99	21.99	20.20	20.84	20.84	1.36%	6,857
Jun 9, 2026	21.54	21.54	20.30	20.56	20.56	-1.67%	9,271
Jun 8, 2026	22.00	22.00	20.91	20.91	20.91	-3.06%	1,524
Jun 5, 2026	21.48	23.89	21.45	21.57	21.57	-1.87%	5,062
Jun 4, 2026	22.10	22.49	20.90	21.98	21.98	2.33%	11,429
Jun 3, 2026	20.80	21.63	20.80	21.48	21.48	1.18%	4,133
Jun 2, 2026	23.97	23.97	20.30	21.23	21.23	0.81%	11,300
Jun 1, 2026	22.49	22.97	21.00	21.06	21.06	-4.66%	4,414
May 29, 2026	24.93	24.93	21.93	22.09	22.09	-2.04%	10,450
May 27, 2026	21.80	23.12	21.18	22.55	22.55	6.67%	21,142
May 26, 2026	20.98	21.57	20.26	21.14	21.14	0.86%	9,933
May 25, 2026	20.20	22.46	20.20	20.96	20.96	-2.33%	8,404
May 22, 2026	22.65	22.65	21.25	21.46	21.46	-0.88%	2,042
May 21, 2026	22.42	22.48	21.62	21.65	21.65	1.07%	6,686
May 20, 2026	22.51	22.90	20.80	21.42	21.42	0.23%	11,105
May 19, 2026	21.46	21.46	20.50	21.37	21.37	4.35%	6,212
May 18, 2026	21.00	21.50	20.45	20.48	20.48	-8.20%	11,303
May 15, 2026	22.31	22.73	21.61	22.31	22.31	-2.41%	10,605
May 14, 2026	25.00	25.00	22.35	22.86	22.86	2.24%	11,114
May 13, 2026	23.57	23.57	22.10	22.36	22.36	0.27%	7,359
May 12, 2026	24.79	24.79	22.22	22.30	22.30	-4.21%	5,171
May 11, 2026	23.97	25.09	22.95	23.28	23.28	-3.08%	1,896
May 8, 2026	23.65	24.89	23.25	24.02	24.02	5.12%	31,029
May 7, 2026	24.00	24.05	22.71	22.85	22.85	-0.65%	24,178
May 6, 2026	22.96	23.93	22.71	23.00	23.00	3.23%	575
May 5, 2026	24.74	24.74	22.28	22.28	22.28	-1.42%	502
May 4, 2026	21.84	24.40	21.84	22.60	22.60	-1.78%	2,222
Apr 30, 2026	23.78	23.78	22.35	23.01	23.01	4.54%	123
Apr 29, 2026	24.70	24.70	21.92	22.01	22.01	-3.93%	5,665
Apr 28, 2026	24.88	24.88	22.81	22.91	22.91	-3.62%	9,715
Apr 27, 2026	24.08	24.08	23.05	23.77	23.77	5.27%	5,147
Apr 24, 2026	23.10	23.70	22.50	22.58	22.58	-4.48%	10,944
Apr 23, 2026	25.16	25.16	23.34	23.64	23.64	-6.89%	26,716
Apr 22, 2026	21.80	25.74	21.80	25.39	25.39	2.71%	3,855
Apr 21, 2026	26.50	26.50	24.47	24.72	24.72	-3.63%	3,106
Apr 20, 2026	23.48	26.27	23.45	25.65	25.65	9.66%	13,432
Apr 17, 2026	22.20	24.00	22.20	23.39	23.39	4.28%	6,023
Apr 16, 2026	23.70	23.70	21.80	22.43	22.43	-1.10%	17,535
Apr 15, 2026	20.71	23.25	20.71	22.68	22.68	3.37%	8,718
Apr 13, 2026	20.00	22.90	20.00	21.94	21.94	-1.75%	6,647
Apr 10, 2026	23.37	24.16	22.12	22.33	22.33	-1.37%	4,282
Apr 9, 2026	20.50	22.95	20.50	22.64	22.64	12.47%	4,892