BOM:532131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	20.81	20.86	20.78	20.78	20.78	-4.98%	1,615
Apr 27, 2026	23.50	23.50	21.87	21.87	21.87	-5.00%	236
Apr 24, 2026	24.11	24.98	22.91	23.02	23.02	-4.52%	1,064
Apr 23, 2026	25.17	25.24	23.30	24.11	24.11	-3.75%	1,263
Apr 22, 2026	28.00	28.00	24.00	25.05	25.05	-5.29%	5,309
Apr 21, 2026	27.70	27.70	24.35	26.45	26.45	9.21%	8,774
Apr 20, 2026	24.73	26.81	22.14	24.22	24.22	-1.58%	7,658
Apr 17, 2026	21.57	25.00	20.00	24.61	24.61	14.15%	9,589
Apr 16, 2026	20.33	24.25	19.86	21.56	21.56	6.57%	4,068
Apr 15, 2026	19.00	21.00	19.00	20.23	20.23	6.47%	4,844
Apr 13, 2026	21.00	21.60	17.45	19.00	19.00	2.26%	6,854
Apr 10, 2026	16.55	20.24	16.55	18.58	18.58	6.23%	868
Apr 9, 2026	17.62	17.62	15.21	17.49	17.49	-0.74%	215
Apr 8, 2026	16.29	18.89	16.02	17.62	17.62	11.66%	1,333
Apr 7, 2026	16.00	17.10	15.45	15.78	15.78	-7.18%	56
Apr 6, 2026	14.91	17.05	14.91	17.00	17.00	9.68%	9,359
Apr 2, 2026	16.52	16.52	15.16	15.50	15.50	3.20%	2,767
Apr 1, 2026	15.40	16.64	13.68	15.02	15.02	-1.12%	405
Mar 30, 2026	15.39	15.39	15.00	15.19	15.19	-1.62%	198
Mar 27, 2026	15.62	16.84	15.20	15.44	15.44	-1.15%	1,514
Mar 25, 2026	15.75	15.75	14.61	15.62	15.62	9.08%	2,623
Mar 24, 2026	13.59	14.81	13.59	14.32	14.32	5.29%	510
Mar 23, 2026	15.68	15.90	13.58	13.60	13.60	-5.95%	1,052
Mar 20, 2026	16.50	16.50	14.18	14.46	14.46	-3.60%	244
Mar 19, 2026	16.00	16.00	14.85	15.00	15.00	-6.19%	2,994
Mar 18, 2026	15.10	16.64	14.50	15.99	15.99	3.16%	2,825
Mar 17, 2026	16.80	16.80	15.50	15.50	15.50	0.19%	1,017
Mar 16, 2026	15.96	16.80	14.15	15.47	15.47	-1.15%	4,741
Mar 13, 2026	14.50	15.93	14.47	15.65	15.65	3.37%	1,118