BOM:532627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.65	16.59	15.53	16.44	16.44	8.02%	11,711,460
Apr 7, 2026	15.16	15.81	15.04	15.22	15.22	0.53%	4,677,330
Apr 6, 2026	15.00	15.43	14.62	15.14	15.14	0.87%	5,095,383
Apr 2, 2026	14.65	15.08	14.41	15.01	15.01	0.33%	5,283,187
Apr 1, 2026	14.75	15.04	14.35	14.96	14.96	6.63%	3,407,805
Mar 30, 2026	14.54	14.92	13.91	14.03	14.03	-4.82%	9,708,677
Mar 27, 2026	14.88	15.24	14.61	14.74	14.74	-3.47%	7,148,750
Mar 25, 2026	15.08	15.74	15.01	15.27	15.27	2.41%	7,137,191
Mar 24, 2026	15.07	15.17	14.65	14.91	14.91	1.71%	4,402,309
Mar 23, 2026	15.60	15.64	14.49	14.66	14.66	-10.39%	10,862,028
Mar 20, 2026	16.92	17.27	16.04	16.36	16.36	-2.33%	19,538,560
Mar 19, 2026	14.75	17.40	14.55	16.75	16.75	11.67%	32,247,860
Mar 18, 2026	14.55	15.64	14.50	15.00	15.00	7.30%	14,885,474
Mar 17, 2026	14.02	14.50	13.41	13.98	13.98	3.63%	3,545,923
Mar 16, 2026	13.95	13.95	13.41	13.49	13.49	-2.95%	4,243,789
Mar 13, 2026	14.42	14.60	13.85	13.90	13.90	-1.84%	2,555,579
Mar 12, 2026	13.62	14.83	13.32	14.16	14.16	3.74%	3,415,716
Mar 11, 2026	13.59	13.99	13.52	13.65	13.65	0.96%	4,172,216
Mar 10, 2026	13.60	13.65	13.30	13.52	13.52	0.97%	4,151,480
Mar 9, 2026	13.63	13.63	13.14	13.39	13.39	-3.53%	4,863,735
Mar 6, 2026	13.90	14.10	13.80	13.88	13.88	-0.07%	2,979,103
Mar 5, 2026	14.03	14.29	13.80	13.89	13.89	-0.43%	2,375,355