BOM:532738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.30	20.72	19.00	19.59	19.59	-3.88%	82,337
Jun 17, 2026	20.34	20.63	20.23	20.38	20.38	-0.63%	36,673
Jun 16, 2026	20.90	20.96	20.15	20.51	20.51	-0.24%	68,884
Jun 15, 2026	20.50	21.88	20.50	20.56	20.56	0.29%	10,353
Jun 12, 2026	21.50	21.50	20.45	20.50	20.50	-2.38%	15,907
Jun 11, 2026	20.95	21.32	20.20	21.00	21.00	-0.14%	45,681
Jun 10, 2026	20.60	21.32	20.50	21.03	21.03	1.20%	179,251
Jun 9, 2026	23.49	23.49	20.66	20.78	20.78	-9.46%	127,423
Jun 8, 2026	21.32	23.00	21.32	22.95	22.95	5.47%	55,724
Jun 5, 2026	22.15	22.25	21.74	21.76	21.76	-2.94%	8,242
Jun 4, 2026	22.40	22.44	22.02	22.42	22.42	-0.09%	9,193
Jun 3, 2026	22.66	22.71	21.85	22.44	22.44	-1.45%	39,513
Jun 2, 2026	23.34	23.50	22.47	22.77	22.77	-1.64%	28,393
Jun 1, 2026	22.63	23.50	22.24	23.15	23.15	1.67%	82,337
May 29, 2026	22.80	23.19	22.15	22.77	22.77	0.22%	166,825
May 27, 2026	22.77	23.10	22.42	22.72	22.72	-0.26%	11,057
May 26, 2026	22.15	23.65	22.15	22.78	22.78	-2.57%	269,679
May 25, 2026	23.24	23.55	21.98	23.38	23.38	2.63%	262,099
May 22, 2026	23.01	23.95	22.75	22.78	22.78	-1.21%	16,470
May 21, 2026	22.80	23.58	22.54	23.06	23.06	1.32%	33,275
May 20, 2026	22.85	23.25	22.59	22.76	22.76	-	4,764
May 19, 2026	23.12	23.29	22.75	22.76	22.76	-1.56%	5,999
May 18, 2026	24.70	24.70	22.84	23.12	23.12	-3.26%	35,995
May 15, 2026	24.09	24.64	23.48	23.90	23.90	-1.73%	22,265
May 14, 2026	23.00	24.35	22.30	24.32	24.32	6.48%	43,353
May 13, 2026	23.00	23.43	22.80	22.84	22.84	-3.87%	11,788
May 12, 2026	22.64	24.00	21.74	23.76	23.76	7.27%	31,358
May 11, 2026	23.25	23.25	22.00	22.15	22.15	-4.32%	12,707
May 8, 2026	23.06	23.25	23.01	23.15	23.15	-0.30%	15,363
May 7, 2026	23.11	24.20	23.10	23.22	23.22	-1.82%	50,279
May 6, 2026	22.15	23.74	22.15	23.65	23.65	1.63%	95,268
May 5, 2026	23.24	23.60	22.88	23.27	23.27	0.13%	3,317
May 4, 2026	24.06	24.38	23.03	23.24	23.24	-2.56%	21,419
Apr 30, 2026	23.49	24.04	22.71	23.85	23.85	3.97%	42,994
Apr 29, 2026	24.06	24.06	22.93	22.94	22.94	-4.22%	21,523
Apr 28, 2026	24.51	25.50	23.90	23.95	23.95	-3.78%	24,904
Apr 27, 2026	23.88	25.16	23.03	24.89	24.89	6.82%	59,866
Apr 24, 2026	21.80	23.62	21.55	23.30	23.30	6.30%	135,283
Apr 23, 2026	20.40	22.00	20.40	21.92	21.92	2.14%	48,378
Apr 22, 2026	21.00	21.85	21.00	21.46	21.46	2.24%	26,583
Apr 21, 2026	21.06	21.34	20.72	20.99	20.99	-	9,454
Apr 20, 2026	21.75	21.75	20.90	20.99	20.99	-2.91%	17,980
Apr 17, 2026	21.27	21.85	21.20	21.62	21.62	2.95%	59,592
Apr 16, 2026	20.86	21.59	20.57	21.00	21.00	-4.20%	127,880
Apr 15, 2026	23.52	24.18	21.70	21.92	21.92	-9.08%	73,488
Apr 13, 2026	23.16	24.50	21.12	24.11	24.11	2.77%	79,640
Apr 10, 2026	24.31	25.00	23.44	23.46	23.46	-4.17%	21,066
Apr 9, 2026	24.47	25.63	23.50	24.48	24.48	0.99%	27,222
Apr 8, 2026	24.37	24.95	23.95	24.24	24.24	-0.53%	24,892
Apr 7, 2026	23.74	24.44	23.65	24.37	24.37	2.31%	2,784