BOM:532387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	20.61	21.64	20.61	20.79	20.79	0.87%	1,378
Apr 28, 2026	21.05	21.05	20.61	20.61	20.61	-2.74%	400
Apr 27, 2026	22.17	22.17	21.12	21.19	21.19	0.33%	31
Apr 24, 2026	21.73	21.73	21.12	21.12	21.12	2.03%	1,173
Apr 23, 2026	22.00	22.00	20.69	20.70	20.70	-1.66%	263
Apr 21, 2026	21.05	21.05	21.05	21.05	21.05	-1.27%	10
Apr 20, 2026	22.29	22.29	21.31	21.32	21.32	-4.52%	224
Apr 17, 2026	22.40	22.40	21.49	22.33	22.33	-0.71%	957
Apr 16, 2026	21.09	22.64	21.09	22.49	22.49	3.69%	5,720
Apr 15, 2026	21.05	23.00	21.05	21.69	21.69	-8.37%	7,184
Apr 13, 2026	23.85	23.85	22.00	23.67	23.67	-0.29%	812
Apr 10, 2026	22.60	23.85	22.60	23.74	23.74	0.04%	86
Apr 9, 2026	24.99	24.99	22.41	23.73	23.73	7.86%	940
Apr 8, 2026	22.50	22.50	21.10	22.00	22.00	5.26%	670
Apr 7, 2026	19.98	21.84	19.60	20.90	20.90	9.54%	1,750
Apr 6, 2026	19.44	19.99	18.99	19.08	19.08	-1.85%	860
Apr 2, 2026	18.46	19.80	17.66	19.44	19.44	7.94%	884
Apr 1, 2026	17.90	19.70	17.90	18.01	18.01	8.82%	1,317
Mar 30, 2026	18.80	18.80	16.11	16.55	16.55	-8.46%	2,495
Mar 27, 2026	19.10	19.10	17.21	18.08	18.08	-8.83%	3,026
Mar 25, 2026	20.59	20.60	19.20	19.83	19.83	1.85%	434
Mar 24, 2026	19.50	19.51	19.45	19.47	19.47	0.10%	208
Mar 23, 2026	20.80	20.80	18.99	19.45	19.45	-7.95%	1,622
Mar 20, 2026	20.50	21.50	20.50	21.13	21.13	0.76%	794
Mar 19, 2026	20.34	21.90	20.11	20.97	20.97	-1.18%	9,771
Mar 18, 2026	21.90	21.90	19.62	21.22	21.22	-0.52%	1,261
Mar 17, 2026	20.90	21.89	19.10	21.33	21.33	7.13%	3,491
Mar 16, 2026	20.50	20.83	18.50	19.91	19.91	-4.42%	2,442
Mar 13, 2026	22.00	22.00	20.16	20.83	20.83	-6.80%	1,904
Mar 12, 2026	22.93	23.60	21.00	22.35	22.35	-5.46%	1,670
Mar 11, 2026	22.99	24.99	21.56	23.64	23.64	6.20%	3,879