BOM:532386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	25.44	25.44	24.00	25.44	25.44	4.99%	66,681
Jun 18, 2026	24.23	24.23	24.23	24.23	24.23	4.98%	72,935
Jun 17, 2026	21.99	23.08	21.11	23.08	23.08	4.96%	33,047
Jun 16, 2026	21.95	21.99	21.80	21.99	21.99	4.96%	39,124
Jun 15, 2026	19.96	20.95	19.51	20.95	20.95	4.96%	15,718
Jun 12, 2026	20.39	20.39	19.59	19.96	19.96	-0.15%	3,117
Jun 11, 2026	20.17	20.65	19.80	19.99	19.99	-3.38%	9,933
Jun 10, 2026	20.52	20.69	20.15	20.69	20.69	0.44%	4,435
Jun 9, 2026	19.11	20.65	19.11	20.60	20.60	3.52%	3,952
Jun 8, 2026	19.91	20.50	19.90	19.90	19.90	-4.97%	44,420
Jun 5, 2026	21.03	21.09	20.94	20.94	20.94	-4.99%	16,672
Jun 4, 2026	23.35	23.42	22.04	22.04	22.04	-4.96%	23,882
Jun 3, 2026	21.54	23.35	21.54	23.19	23.19	4.27%	69,631
Jun 2, 2026	21.99	22.24	20.90	22.24	22.24	4.96%	78,195
Jun 1, 2026	20.77	21.19	20.67	21.19	21.19	4.95%	56,989
May 29, 2026	19.03	20.19	18.50	20.19	20.19	4.99%	51,724
May 27, 2026	19.21	20.10	19.06	19.23	19.23	-3.80%	25,297
May 26, 2026	19.63	20.78	19.63	19.99	19.99	-2.68%	22,746
May 25, 2026	20.99	21.49	20.11	20.54	20.54	-2.47%	18,455
May 22, 2026	21.47	21.47	20.40	21.06	21.06	-1.91%	27,886
May 21, 2026	21.50	22.38	21.17	21.47	21.47	0.70%	40,314
May 20, 2026	22.40	22.50	21.32	21.32	21.32	-4.99%	94,377
May 19, 2026	20.32	22.44	20.32	22.44	22.44	4.96%	136,719
May 18, 2026	21.38	21.38	21.38	21.38	21.38	-4.98%	55,061
May 15, 2026	22.50	22.50	22.50	22.50	22.50	-4.98%	44,351
May 14, 2026	23.68	23.68	23.68	23.68	23.68	-4.98%	22,034
May 13, 2026	27.54	27.54	24.92	24.92	24.92	-4.99%	171,285
May 12, 2026	26.23	26.23	26.23	26.23	26.23	4.96%	2,081
May 11, 2026	24.99	24.99	24.99	24.99	24.99	5.00%	46,264
May 8, 2026	23.80	23.80	23.80	23.80	23.80	4.98%	1,425
May 7, 2026	22.67	22.67	22.40	22.67	22.67	10.00%	30,487
May 6, 2026	20.61	20.61	20.00	20.61	20.61	9.98%	282,408
May 5, 2026	18.74	18.74	18.05	18.74	18.74	9.98%	147,816
May 4, 2026	17.04	17.04	17.04	17.04	17.04	20.00%	49,559
Apr 30, 2026	14.20	14.20	14.20	14.20	14.20	19.93%	33,497
Apr 29, 2026	12.06	12.20	11.80	11.84	11.84	-2.07%	5,591
Apr 28, 2026	12.20	12.24	11.80	12.09	12.09	0.42%	3,049
Apr 27, 2026	12.12	12.39	11.84	12.04	12.04	-0.66%	5,221
Apr 24, 2026	12.00	12.24	11.84	12.12	12.12	-0.98%	929
Apr 23, 2026	12.02	12.37	11.82	12.24	12.24	-0.57%	2,935
Apr 22, 2026	12.20	12.42	11.76	12.31	12.31	-1.28%	1,161
Apr 21, 2026	12.61	12.95	12.20	12.47	12.47	-0.64%	2,338
Apr 20, 2026	12.25	12.83	11.93	12.55	12.55	2.03%	4,694
Apr 17, 2026	12.00	12.35	11.70	12.30	12.30	2.41%	6,102
Apr 16, 2026	11.56	12.18	11.56	12.01	12.01	0.42%	3,707
Apr 15, 2026	11.69	12.20	11.69	11.96	11.96	0.25%	12,819
Apr 13, 2026	11.80	12.13	11.34	11.93	11.93	1.36%	17,117
Apr 10, 2026	11.50	11.86	11.37	11.77	11.77	0.34%	5,295
Apr 9, 2026	11.78	11.89	11.55	11.73	11.73	2.09%	2,302
Apr 8, 2026	11.85	12.33	11.44	11.49	11.49	0.44%	6,935