BOM:531892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.00	18.69	17.32	18.30	18.30	-4.74%	723
Jun 15, 2026	18.06	20.86	17.56	19.21	19.21	9.46%	27
Jun 12, 2026	18.69	18.69	16.70	17.55	17.55	-3.15%	403
Jun 11, 2026	18.12	18.12	18.12	18.12	18.12	0.11%	110
Jun 10, 2026	19.00	19.00	18.00	18.10	18.10	-11.71%	1,501
Jun 9, 2026	18.85	21.39	17.19	20.50	20.50	11.05%	405
Jun 8, 2026	18.58	18.58	17.11	18.46	18.46	1.32%	764
Jun 5, 2026	19.54	19.54	17.62	18.22	18.22	-7.04%	2,506
Jun 4, 2026	17.51	19.60	17.07	19.60	19.60	0.72%	358
Jun 3, 2026	20.46	21.20	19.35	19.46	19.46	4.46%	1,261
Jun 2, 2026	18.63	18.63	18.63	18.63	18.63	-2.00%	2
Jun 1, 2026	18.39	20.45	18.39	19.01	19.01	8.63%	4,591
May 29, 2026	17.50	17.50	17.50	17.50	17.50	-5.25%	2,313
May 27, 2026	18.47	18.47	18.47	18.47	18.47	3.59%	10
May 22, 2026	15.62	18.99	15.62	17.83	17.83	-0.89%	256
May 19, 2026	17.99	17.99	17.99	17.99	17.99	10.64%	1
May 18, 2026	17.00	17.00	15.15	16.26	16.26	-3.56%	780
May 15, 2026	16.80	17.96	16.80	16.86	16.86	2.99%	112
May 14, 2026	16.37	16.37	16.37	16.37	16.37	-	5
May 12, 2026	16.00	16.37	16.00	16.37	16.37	-9.06%	190
May 11, 2026	16.23	18.00	16.23	18.00	18.00	-2.07%	115
May 8, 2026	18.38	18.38	18.38	18.38	18.38	3.32%	1
May 7, 2026	17.80	17.80	16.91	17.79	17.79	-0.06%	1,015
May 6, 2026	17.00	18.00	16.35	17.80	17.80	-4.30%	2,001
May 5, 2026	19.10	19.10	16.60	18.60	18.60	12.66%	2,702
May 4, 2026	17.19	17.19	16.10	16.51	16.51	3.12%	157
Apr 30, 2026	16.30	18.50	16.01	16.01	16.01	-1.78%	1,603
Apr 29, 2026	18.79	18.79	16.30	16.30	16.30	3.49%	4
Apr 28, 2026	14.75	17.15	14.75	15.75	15.75	-8.00%	7,953
Apr 27, 2026	16.75	18.59	15.65	17.12	17.12	2.21%	523
Apr 23, 2026	16.75	16.75	16.75	16.75	16.75	-	100
Apr 22, 2026	16.75	16.75	16.75	16.75	16.75	7.17%	451
Apr 21, 2026	15.63	15.63	15.63	15.63	15.63	0.19%	100
Apr 20, 2026	15.56	15.60	15.56	15.60	15.60	-2.50%	51
Apr 17, 2026	15.85	16.35	15.55	16.00	16.00	7.60%	2,882
Apr 16, 2026	16.25	16.25	14.86	14.87	14.87	-7.06%	5,417
Apr 15, 2026	15.85	16.30	14.28	16.00	16.00	2.89%	6,646
Apr 13, 2026	14.01	16.00	14.01	15.55	15.55	-2.75%	7,939
Apr 10, 2026	15.80	16.19	14.21	15.99	15.99	1.20%	1,041
Apr 8, 2026	14.42	15.88	14.33	15.80	15.80	10.34%	7
Apr 7, 2026	14.01	14.39	13.97	14.32	14.32	1.42%	331
Apr 6, 2026	15.49	15.49	13.22	14.12	14.12	8.28%	632
Apr 2, 2026	15.00	15.00	13.02	13.04	13.04	-4.19%	2,294
Apr 1, 2026	14.20	14.88	13.61	13.61	13.61	2.79%	1,927
Mar 30, 2026	14.36	16.90	12.80	13.24	13.24	-17.25%	6,594
Mar 27, 2026	14.71	16.45	14.51	16.00	16.00	8.77%	364
Mar 25, 2026	15.25	15.65	14.35	14.71	14.71	-3.54%	3,338
Mar 24, 2026	14.91	16.48	14.91	15.25	15.25	-4.03%	10,093
Mar 23, 2026	16.49	16.50	14.66	15.89	15.89	-6.36%	1,716
Mar 20, 2026	16.79	17.14	16.03	16.97	16.97	7.75%	1,637