BOM:532627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.08	18.88	18.08	18.23	18.23	0.89%	8,785,977
Jun 19, 2026	18.02	18.20	17.93	18.07	18.07	-0.50%	4,462,244
Jun 18, 2026	18.11	18.35	17.97	18.16	18.16	0.22%	5,549,973
Jun 17, 2026	17.79	18.46	17.68	18.12	18.12	0.83%	10,308,130
Jun 16, 2026	18.06	18.25	17.80	17.97	17.97	-2.76%	13,111,760
Jun 15, 2026	18.80	18.90	18.41	18.48	18.48	0.38%	9,076,700
Jun 12, 2026	18.00	18.47	17.91	18.41	18.41	3.78%	6,853,404
Jun 11, 2026	17.85	18.10	17.58	17.74	17.74	-1.39%	4,898,091
Jun 10, 2026	18.66	18.70	17.93	17.99	17.99	-3.23%	7,302,302
Jun 9, 2026	18.61	18.79	18.41	18.59	18.59	0.27%	7,611,309
Jun 8, 2026	18.80	19.24	18.36	18.54	18.54	-2.57%	7,988,694
Jun 5, 2026	19.15	19.32	18.91	19.03	19.03	-0.05%	6,649,046
Jun 4, 2026	19.08	19.55	18.95	19.04	19.04	-1.55%	9,809,015
Jun 3, 2026	19.04	19.63	18.69	19.34	19.34	1.74%	17,522,180
Jun 2, 2026	18.79	19.57	18.58	19.01	19.01	1.22%	14,775,121
Jun 1, 2026	22.16	22.16	18.51	18.78	18.78	-14.09%	23,461,260
May 29, 2026	24.17	24.45	21.70	21.86	21.86	-4.46%	56,966,230
May 27, 2026	19.20	22.96	19.19	22.88	22.88	19.54%	127,804,300
May 26, 2026	18.93	19.58	18.93	19.14	19.14	1.32%	15,435,650
May 25, 2026	19.09	19.40	18.81	18.89	18.89	0.64%	10,663,290
May 22, 2026	18.80	18.92	18.63	18.77	18.77	1.08%	6,179,593
May 21, 2026	19.08	19.38	18.43	18.57	18.57	1.31%	13,980,410
May 20, 2026	18.60	19.10	18.23	18.33	18.33	-2.71%	5,769,133
May 19, 2026	19.10	19.29	18.73	18.84	18.84	-1.10%	4,920,474
May 18, 2026	19.17	19.32	18.61	19.05	19.05	-2.71%	11,305,230
May 15, 2026	17.87	20.36	17.44	19.58	19.58	9.20%	50,644,150
May 14, 2026	17.80	18.02	17.21	17.93	17.93	2.05%	16,011,720
May 13, 2026	17.44	17.94	17.44	17.57	17.57	0.29%	6,324,766
May 12, 2026	18.11	18.40	17.41	17.52	17.52	-5.14%	11,246,160
May 11, 2026	19.00	19.00	18.28	18.47	18.47	-3.35%	6,131,031
May 8, 2026	19.30	19.44	19.01	19.11	19.11	-1.39%	2,401,707
May 7, 2026	19.40	19.90	19.13	19.38	19.38	0.36%	17,153,900
May 6, 2026	19.45	19.65	18.95	19.31	19.31	0.57%	5,696,421
May 5, 2026	18.53	20.05	17.80	19.20	19.20	0.73%	27,800,450
May 4, 2026	19.92	20.35	18.19	19.06	19.06	-3.40%	12,721,700
Apr 30, 2026	20.20	20.20	19.52	19.73	19.73	-2.23%	6,374,927
Apr 29, 2026	20.01	21.02	20.01	20.18	20.18	1.15%	13,681,577
Apr 28, 2026	19.66	20.22	19.62	19.95	19.95	1.84%	24,867,540
Apr 27, 2026	19.74	20.03	19.46	19.59	19.59	1.82%	16,801,260
Apr 24, 2026	19.96	20.10	18.65	19.24	19.24	-3.32%	11,379,420
Apr 23, 2026	19.96	20.62	19.41	19.90	19.90	-1.00%	9,510,932
Apr 22, 2026	18.99	20.39	18.92	20.10	20.10	5.79%	25,147,070
Apr 21, 2026	19.07	19.40	18.92	19.00	19.00	-0.31%	3,680,508
Apr 20, 2026	19.36	19.45	18.73	19.06	19.06	-0.68%	5,378,452
Apr 17, 2026	19.90	20.33	19.10	19.19	19.19	-2.34%	15,646,670
Apr 16, 2026	19.23	20.04	18.91	19.65	19.65	4.69%	21,399,760
Apr 15, 2026	17.52	19.10	17.30	18.77	18.77	9.45%	22,463,300
Apr 13, 2026	16.91	17.76	16.50	17.15	17.15	-0.75%	13,178,460
Apr 10, 2026	16.89	17.51	16.89	17.28	17.28	2.61%	9,753,741
Apr 9, 2026	16.44	17.35	16.18	16.84	16.84	2.43%	9,680,504