BOM:532290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	16.11	16.58	15.95	15.97	15.97	-0.87%	990
Jun 18, 2026	16.02	16.40	16.02	16.11	16.11	0.56%	4,865
Jun 17, 2026	15.91	16.73	15.91	16.02	16.02	-0.19%	16,035
Jun 16, 2026	16.53	16.53	15.95	16.05	16.05	-0.12%	4,182
Jun 15, 2026	16.52	16.75	15.93	16.07	16.07	-0.80%	5,956
Jun 12, 2026	16.49	16.49	15.50	16.20	16.20	2.79%	1,344
Jun 11, 2026	15.79	16.23	15.76	15.76	15.76	-4.19%	3,589
Jun 10, 2026	16.41	16.45	16.18	16.45	16.45	0.24%	1,500
Jun 9, 2026	16.51	16.51	16.41	16.41	16.41	-0.55%	2,881
Jun 8, 2026	16.03	17.10	16.03	16.50	16.50	-2.88%	621
Jun 5, 2026	17.77	17.77	16.71	16.99	16.99	-0.70%	17,825
Jun 4, 2026	17.25	17.41	16.80	17.11	17.11	1.18%	10,986
Jun 3, 2026	17.75	17.75	16.60	16.91	16.91	-2.20%	2,810
Jun 2, 2026	16.76	17.47	16.76	17.29	17.29	1.11%	2,063
Jun 1, 2026	18.50	18.50	17.01	17.10	17.10	1.18%	3,834
May 29, 2026	16.51	17.00	16.50	16.90	16.90	0.66%	11,409
May 27, 2026	16.50	16.95	16.33	16.79	16.79	1.76%	2,839
May 26, 2026	16.75	16.95	16.50	16.50	16.50	0.73%	1,696
May 25, 2026	16.00	16.38	16.00	16.38	16.38	5.00%	2,100
May 22, 2026	15.79	15.89	15.27	15.60	15.60	-0.45%	1,284
May 21, 2026	15.40	15.95	15.40	15.67	15.67	1.75%	2,284
May 20, 2026	15.52	15.90	15.20	15.40	15.40	-3.08%	10,680
May 19, 2026	15.50	15.89	14.58	15.89	15.89	3.72%	11,546
May 18, 2026	15.26	16.20	15.25	15.32	15.32	-4.55%	1,439
May 15, 2026	16.30	16.30	15.55	16.05	16.05	-1.53%	1,098
May 14, 2026	16.30	16.30	16.00	16.30	16.30	-0.12%	2,120
May 13, 2026	16.42	16.50	16.32	16.32	16.32	-4.95%	21,532
May 12, 2026	17.19	17.19	16.52	17.17	17.17	2.32%	751
May 11, 2026	17.14	17.14	16.36	16.78	16.78	-1.24%	3,505
May 8, 2026	16.56	17.17	16.56	16.99	16.99	0.53%	3,728
May 7, 2026	17.10	17.10	16.86	16.90	16.90	-1.57%	2,989
May 6, 2026	17.04	17.17	16.72	17.17	17.17	-0.23%	4,469
May 5, 2026	16.95	17.48	16.95	17.21	17.21	-0.98%	3,508
May 4, 2026	17.36	17.55	17.01	17.38	17.38	-0.97%	2,828
Apr 30, 2026	17.70	17.70	17.01	17.55	17.55	-1.29%	2,998
Apr 29, 2026	17.12	17.89	17.12	17.78	17.78	-0.11%	8,917
Apr 28, 2026	17.85	18.00	16.86	17.80	17.80	3.31%	6,345
Apr 27, 2026	17.03	17.60	17.03	17.23	17.23	0.12%	2,675
Apr 24, 2026	17.10	18.45	17.10	17.21	17.21	-3.04%	7,231
Apr 23, 2026	17.50	17.89	17.50	17.75	17.75	-0.78%	2,110
Apr 22, 2026	16.83	17.89	16.83	17.89	17.89	4.56%	6,110
Apr 21, 2026	17.79	17.79	17.01	17.11	17.11	0.77%	4,702
Apr 20, 2026	16.75	17.50	16.61	16.98	16.98	-2.13%	4,781
Apr 17, 2026	17.25	17.94	16.90	17.35	17.35	0.58%	32,174
Apr 16, 2026	17.25	17.50	17.00	17.25	17.25	0.12%	5,040
Apr 15, 2026	17.00	17.50	17.00	17.23	17.23	3.11%	6,222
Apr 13, 2026	16.40	17.50	16.26	16.71	16.71	-0.77%	21,002
Apr 10, 2026	17.40	17.50	16.80	16.84	16.84	-4.75%	22,827
Apr 9, 2026	17.00	17.70	16.90	17.68	17.68	4.55%	1,165
Apr 8, 2026	17.50	17.89	16.90	16.91	16.91	-0.82%	12,836