BOM:531746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	20.72	21.48	20.13	20.13	20.13	1.67%	6,453
Apr 7, 2026	20.29	20.62	19.58	19.80	19.80	-2.94%	971
Apr 6, 2026	21.76	21.76	20.10	20.40	20.40	-0.54%	1,126
Apr 2, 2026	19.73	20.51	19.73	20.51	20.51	9.97%	1,075
Apr 1, 2026	18.24	18.65	18.24	18.65	18.65	4.78%	6,342
Mar 30, 2026	17.26	18.98	17.26	17.80	17.80	-5.67%	39,498
Mar 27, 2026	19.75	19.75	18.50	18.87	18.87	-4.94%	23,868
Mar 25, 2026	20.78	20.78	19.21	19.85	19.85	4.47%	29,027
Mar 24, 2026	19.08	19.43	18.34	19.00	19.00	5.26%	11,355
Mar 23, 2026	19.20	19.20	17.99	18.05	18.05	-6.91%	4,937
Mar 20, 2026	19.90	19.90	19.31	19.39	19.39	-2.81%	1,792
Mar 19, 2026	19.70	19.95	19.70	19.95	19.95	-	250
Mar 18, 2026	18.30	20.00	18.30	19.95	19.95	8.96%	2,753
Mar 17, 2026	18.32	19.93	18.00	18.31	18.31	-1.08%	29,205