BOM:532131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.51	16.51	15.79	15.79	15.79	-4.82%	351
Jul 10, 2026	16.59	16.59	16.59	16.59	16.59	5.00%	393
Jul 9, 2026	14.74	15.80	14.74	15.80	15.80	1.87%	116
Jul 8, 2026	15.51	15.51	15.50	15.51	15.51	-1.15%	101
Jul 7, 2026	15.00	15.69	15.00	15.69	15.69	0.26%	1,042
Jul 6, 2026	15.86	15.86	15.55	15.65	15.65	-4.34%	895
Jul 3, 2026	16.16	17.00	16.15	16.36	16.36	-3.71%	334
Jul 2, 2026	16.99	16.99	16.99	16.99	16.99	-	5
Jul 1, 2026	17.00	17.00	16.80	16.99	16.99	-3.79%	1,092
Jun 30, 2026	17.66	17.66	17.66	17.66	17.66	-	20
Jun 29, 2026	17.66	17.66	17.66	17.66	17.66	-0.06%	2
Jun 24, 2026	19.00	19.00	17.66	17.67	17.67	-4.90%	6,724
Jun 23, 2026	18.58	20.40	18.58	18.58	18.58	-4.96%	3,332
Jun 22, 2026	20.40	20.40	18.48	19.55	19.55	0.51%	1,063
Jun 19, 2026	18.74	19.65	18.74	19.45	19.45	3.79%	22
Jun 18, 2026	17.06	18.84	17.06	18.74	18.74	4.40%	755
Jun 17, 2026	16.56	17.95	16.56	17.95	17.95	4.36%	691
Jun 16, 2026	16.55	17.20	16.55	17.20	17.20	4.12%	292
Jun 15, 2026	16.50	16.53	16.48	16.52	16.52	1.35%	1,020
Jun 12, 2026	16.00	16.30	16.00	16.30	16.30	-1.45%	22
Jun 11, 2026	16.50	16.54	16.50	16.54	16.54	-4.56%	28
Jun 10, 2026	18.11	18.11	17.31	17.33	17.33	-4.31%	332
Jun 9, 2026	18.05	18.95	18.05	18.11	18.11	0.33%	1,186
Jun 8, 2026	18.97	19.50	18.03	18.05	18.05	-4.85%	453
Jun 5, 2026	19.00	19.00	18.05	18.97	18.97	-0.16%	1,078
Jun 4, 2026	18.05	19.00	18.05	19.00	19.00	-	1,198
Jun 3, 2026	19.00	19.00	19.00	19.00	19.00	-5.00%	2,522
Jun 2, 2026	20.00	20.00	20.00	20.00	20.00	0.55%	209
Jun 1, 2026	18.90	19.90	18.02	19.89	19.89	4.91%	1,492
May 29, 2026	18.96	18.96	18.96	18.96	18.96	4.98%	1,072
May 27, 2026	17.93	19.81	17.93	18.06	18.06	-4.29%	1,236
May 26, 2026	18.90	20.20	18.86	18.87	18.87	-4.94%	1,807
May 25, 2026	21.93	21.93	19.85	19.85	19.85	-4.98%	613
May 22, 2026	20.89	20.89	20.89	20.89	20.89	4.97%	100
May 21, 2026	21.25	21.25	19.79	19.90	19.90	-4.46%	846
May 20, 2026	19.83	20.83	19.83	20.83	20.83	4.99%	719
May 19, 2026	18.50	19.84	18.50	19.84	19.84	4.97%	155
May 18, 2026	18.90	18.90	17.10	18.90	18.90	5.00%	74
May 15, 2026	19.70	19.70	18.00	18.00	18.00	-4.10%	356
May 14, 2026	18.75	20.71	18.75	18.77	18.77	-4.87%	696
May 13, 2026	19.73	19.81	19.73	19.73	19.73	-4.96%	1,107
May 12, 2026	20.76	20.76	20.76	20.76	20.76	-4.99%	10
May 11, 2026	22.99	22.99	21.85	21.85	21.85	-4.96%	54
May 8, 2026	23.99	23.99	22.99	22.99	22.99	-5.00%	624
May 7, 2026	23.13	24.20	21.98	24.20	24.20	4.63%	1,549
May 6, 2026	22.05	23.15	22.05	23.13	23.13	4.90%	1,246
May 5, 2026	21.10	22.05	21.10	22.05	22.05	5.00%	711
May 4, 2026	20.89	21.00	20.88	21.00	21.00	1.55%	860
Apr 30, 2026	19.76	20.69	19.76	20.68	20.68	4.71%	127
Apr 29, 2026	20.78	20.86	19.75	19.75	19.75	-4.96%	1,240