BOM:532387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.00	20.00	20.00	20.00	20.00	-0.60%	1
Jul 16, 2026	20.35	20.54	19.60	20.12	20.12	0.45%	4,495
Jul 15, 2026	19.83	21.10	19.24	20.03	20.03	-0.30%	70,711
Jul 14, 2026	22.49	22.49	19.10	20.09	20.09	-2.66%	42,785
Jul 13, 2026	20.00	21.31	20.00	20.64	20.64	1.33%	2,224
Jul 10, 2026	19.36	21.60	19.36	20.37	20.37	-4.55%	178
Jul 9, 2026	20.55	21.99	19.30	21.34	21.34	3.84%	8,497
Jul 8, 2026	22.50	22.50	19.24	20.55	20.55	0.44%	1,003
Jul 7, 2026	21.00	21.38	20.10	20.46	20.46	-2.57%	1,242
Jul 6, 2026	22.50	22.50	20.10	21.00	21.00	-1.87%	4,196
Jul 3, 2026	21.94	21.94	21.40	21.40	21.40	0.05%	161
Jul 2, 2026	21.39	21.39	21.39	21.39	21.39	-0.47%	2,399
Jul 1, 2026	22.28	22.28	21.42	21.49	21.49	-3.55%	328
Jun 30, 2026	21.57	22.28	21.57	22.28	22.28	3.29%	56
Jun 29, 2026	22.94	22.94	21.57	21.57	21.57	-2.84%	301
Jun 25, 2026	23.45	23.49	21.39	22.20	22.20	3.93%	1,215
Jun 24, 2026	21.91	23.32	21.21	21.36	21.36	-3.00%	1,043
Jun 23, 2026	22.14	22.19	21.59	22.02	22.02	-0.68%	1,914
Jun 22, 2026	22.86	23.35	21.68	22.17	22.17	-2.55%	193
Jun 19, 2026	22.76	22.76	22.75	22.75	22.75	3.17%	178
Jun 18, 2026	22.85	22.85	21.93	22.05	22.05	6.11%	235
Jun 17, 2026	21.53	22.74	20.60	20.78	20.78	-0.10%	7,283
Jun 16, 2026	21.47	22.20	20.75	20.80	20.80	-2.62%	279
Jun 15, 2026	22.82	22.82	20.20	21.36	21.36	2.25%	1,633
Jun 12, 2026	20.13	21.48	20.13	20.89	20.89	4.45%	682
Jun 11, 2026	20.00	20.00	20.00	20.00	20.00	1.01%	100
Jun 10, 2026	19.80	19.80	19.80	19.80	19.80	-	5
Jun 9, 2026	20.85	20.85	19.80	19.80	19.80	-0.45%	517
Jun 8, 2026	20.11	20.17	19.74	19.89	19.89	-0.60%	610
Jun 5, 2026	20.04	20.43	19.61	20.01	20.01	2.25%	427
Jun 4, 2026	20.40	20.59	19.29	19.57	19.57	-3.60%	761
Jun 3, 2026	19.95	20.88	19.10	20.30	20.30	1.55%	1,815
Jun 2, 2026	19.05	19.99	19.05	19.99	19.99	4.99%	1,217
Jun 1, 2026	18.90	19.23	18.43	19.04	19.04	3.31%	636
May 29, 2026	18.61	18.89	18.42	18.43	18.43	-0.43%	261
May 27, 2026	18.40	19.00	18.40	18.51	18.51	0.60%	2,231
May 26, 2026	19.28	19.28	18.40	18.40	18.40	-4.56%	552
May 25, 2026	19.82	19.82	18.41	19.28	19.28	2.06%	1,539
May 22, 2026	19.99	19.99	18.50	18.89	18.89	-1.41%	897
May 21, 2026	18.30	19.20	18.30	19.16	19.16	2.62%	591
May 20, 2026	18.75	18.99	18.14	18.67	18.67	-0.16%	1,014
May 19, 2026	18.70	18.70	18.70	18.70	18.70	5.00%	395
May 18, 2026	18.20	18.20	17.80	17.81	17.81	-2.14%	142
May 15, 2026	18.02	18.20	18.02	18.20	18.20	-3.75%	16
May 14, 2026	19.11	19.11	18.91	18.91	18.91	-0.63%	560
May 13, 2026	20.30	20.30	19.03	19.03	19.03	-4.37%	22
May 8, 2026	20.32	20.32	19.90	19.90	19.90	-2.07%	14
May 6, 2026	20.23	20.32	20.21	20.32	20.32	-0.29%	670
May 4, 2026	20.59	20.59	20.38	20.38	20.38	-2.02%	43
Apr 30, 2026	20.85	20.85	20.79	20.80	20.80	0.05%	560