BOM:532324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	16.08	16.27	15.46	15.80	15.80	5.26%	25,815
Jun 3, 2026	15.08	15.08	15.01	15.01	15.01	-0.46%	300
Jun 2, 2026	15.09	15.70	14.62	15.08	15.08	-1.11%	522
Jun 1, 2026	15.40	15.79	15.25	15.25	15.25	0.20%	240
May 29, 2026	15.40	15.40	15.22	15.22	15.22	-4.87%	11
May 27, 2026	16.00	16.00	16.00	16.00	16.00	4.10%	10
May 26, 2026	15.92	15.98	15.31	15.37	15.37	-5.36%	10,688
May 25, 2026	16.24	16.24	16.24	16.24	16.24	-	1,000
May 22, 2026	16.24	16.24	16.24	16.24	16.24	0.06%	101
May 20, 2026	16.25	16.48	15.75	16.23	16.23	3.38%	1,107
May 19, 2026	15.90	15.90	15.60	15.70	15.70	-3.33%	5,500
May 18, 2026	14.81	16.29	14.81	16.24	16.24	2.78%	1,145
May 15, 2026	15.50	16.34	15.50	15.80	15.80	2.27%	18,113
May 14, 2026	15.50	15.50	15.34	15.45	15.45	-1.34%	505
May 13, 2026	14.10	15.77	14.03	15.66	15.66	3.92%	423
May 12, 2026	15.00	15.15	15.00	15.07	15.07	-6.05%	421
May 11, 2026	15.45	16.04	15.08	16.04	16.04	3.82%	625
May 8, 2026	15.71	15.71	15.45	15.45	15.45	-1.65%	401
May 7, 2026	16.38	16.38	15.63	15.71	15.71	-1.75%	7,299
May 6, 2026	17.40	17.40	15.80	15.99	15.99	3.03%	3,865
May 5, 2026	16.58	16.58	15.50	15.52	15.52	-5.77%	20,064
May 4, 2026	15.40	16.50	15.14	16.47	16.47	2.94%	9,957
Apr 30, 2026	15.92	16.70	15.41	16.00	16.00	0.50%	1,045
Apr 29, 2026	17.75	17.75	15.50	15.92	15.92	2.38%	8,096
Apr 28, 2026	15.80	17.20	15.55	15.55	15.55	-2.99%	27,183
Apr 27, 2026	16.00	16.03	16.00	16.03	16.03	0.19%	56
Apr 24, 2026	16.20	16.40	15.81	16.00	16.00	-7.51%	2,463
Apr 23, 2026	15.40	17.93	15.40	17.30	17.30	12.34%	70,375
Apr 22, 2026	15.80	15.80	15.40	15.40	15.40	1.52%	526
Apr 21, 2026	15.21	15.21	15.17	15.17	15.17	-0.26%	400
Apr 20, 2026	16.00	16.00	15.17	15.21	15.21	-4.94%	27
Apr 17, 2026	15.27	16.00	15.27	16.00	16.00	4.92%	870
Apr 16, 2026	15.88	15.88	15.15	15.25	15.25	5.17%	102
Apr 13, 2026	13.00	14.80	13.00	14.50	14.50	0.83%	1,239
Apr 10, 2026	14.85	14.90	14.38	14.38	14.38	0.07%	1,074
Apr 9, 2026	15.08	15.08	14.00	14.37	14.37	-10.19%	5,337
Apr 8, 2026	15.55	16.00	15.55	16.00	16.00	10.42%	460
Apr 7, 2026	14.51	15.00	14.40	14.49	14.49	0.62%	894
Apr 6, 2026	14.21	15.19	14.21	14.40	14.40	-3.16%	46
Apr 2, 2026	14.80	15.05	14.80	14.87	14.87	0.47%	1,150
Apr 1, 2026	14.28	14.80	14.28	14.80	14.80	9.55%	590
Mar 30, 2026	13.75	14.03	12.97	13.51	13.51	-4.32%	15,939
Mar 27, 2026	14.10	14.49	13.76	14.12	14.12	-0.21%	1,215
Mar 25, 2026	14.70	14.95	14.12	14.15	14.15	-6.17%	4,184
Mar 24, 2026	15.20	15.20	14.53	15.08	15.08	3.79%	706
Mar 23, 2026	14.75	15.25	14.53	14.53	14.53	-7.57%	637
Mar 20, 2026	15.31	15.75	15.31	15.72	15.72	1.62%	79
Mar 19, 2026	15.47	15.47	15.47	15.47	15.47	-0.26%	100
Mar 18, 2026	14.60	15.99	13.60	15.51	15.51	-	220
Mar 17, 2026	15.52	15.52	15.51	15.51	15.51	-1.08%	1,000