BOM:532776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	17.00	17.01	16.90	17.00	17.00	-	3,905
Jun 18, 2026	17.12	17.12	16.85	17.00	17.00	1.92%	715
Jun 17, 2026	17.18	17.18	16.41	16.68	16.68	-0.54%	4,302
Jun 16, 2026	17.00	17.00	16.77	16.77	16.77	-0.18%	8,071
Jun 15, 2026	17.10	17.26	16.80	16.80	16.80	-0.88%	12,811
Jun 12, 2026	16.92	17.33	16.90	16.95	16.95	-0.29%	4,678
Jun 11, 2026	17.44	17.48	16.85	17.00	17.00	-1.05%	5,754
Jun 10, 2026	17.39	17.39	17.10	17.18	17.18	0.53%	2,416
Jun 9, 2026	17.10	17.50	17.00	17.09	17.09	0.12%	292
Jun 8, 2026	17.80	17.80	16.95	17.07	17.07	-4.10%	6,958
Jun 5, 2026	18.21	18.21	16.96	17.80	17.80	-0.28%	3,045
Jun 4, 2026	17.60	17.85	17.50	17.85	17.85	4.94%	2,904
Jun 3, 2026	17.60	17.85	17.00	17.01	17.01	-3.35%	4,312
Jun 2, 2026	18.00	18.00	17.17	17.60	17.60	-2.22%	8,133
Jun 1, 2026	18.48	18.48	17.90	18.00	18.00	-	1,575
May 29, 2026	18.18	18.65	17.80	18.00	18.00	1.07%	4,140
May 27, 2026	18.31	18.70	17.81	17.81	17.81	-2.73%	2,516
May 26, 2026	18.89	18.89	17.95	18.31	18.31	-3.07%	7,508
May 25, 2026	17.99	18.89	17.99	18.89	18.89	4.36%	22,291
May 21, 2026	19.19	19.19	18.02	18.10	18.10	-2.06%	1,427
May 20, 2026	18.48	18.48	18.48	18.48	18.48	-	60
May 19, 2026	18.50	18.50	17.26	18.48	18.48	2.38%	1,236
May 18, 2026	18.06	18.41	18.05	18.05	18.05	-5.00%	2,297
May 15, 2026	19.00	19.85	18.06	19.00	19.00	-	5,524
May 14, 2026	18.90	19.00	18.31	19.00	19.00	-1.04%	5,943
May 13, 2026	18.85	19.20	18.75	19.20	19.20	-1.03%	2,588
May 12, 2026	20.44	20.65	19.02	19.40	19.40	-2.37%	213
May 11, 2026	20.50	20.50	19.75	19.87	19.87	0.61%	6,348
May 8, 2026	20.17	20.17	19.75	19.75	19.75	-1.74%	1,590
May 7, 2026	20.19	21.14	20.10	20.10	20.10	-0.45%	1,211
May 6, 2026	20.22	20.22	20.00	20.19	20.19	2.85%	315
May 5, 2026	19.70	20.39	18.82	19.63	19.63	-0.20%	2,034
May 4, 2026	19.50	19.99	19.30	19.67	19.67	0.36%	2,488
Apr 30, 2026	18.31	19.74	18.31	19.60	19.60	2.51%	1,404
Apr 29, 2026	18.66	19.72	18.66	19.12	19.12	1.59%	9,273
Apr 28, 2026	19.24	19.58	18.00	18.82	18.82	-2.13%	12,816
Apr 27, 2026	18.80	20.49	18.80	19.23	19.23	0.52%	5,299
Apr 24, 2026	18.89	19.78	18.30	19.13	19.13	3.41%	3,632
Apr 23, 2026	18.90	19.40	18.50	18.50	18.50	-1.49%	767
Apr 22, 2026	18.98	19.68	18.75	18.78	18.78	-1.68%	6,309
Apr 21, 2026	19.30	19.94	18.90	19.10	19.10	-2.90%	3,117
Apr 20, 2026	18.60	20.10	18.60	19.67	19.67	-1.45%	1,885
Apr 17, 2026	20.39	20.72	19.85	19.96	19.96	-2.11%	5,817
Apr 16, 2026	20.25	21.15	20.05	20.39	20.39	2.31%	13,152
Apr 15, 2026	18.36	20.39	18.12	19.93	19.93	7.79%	17,571
Apr 13, 2026	19.50	19.50	18.36	18.49	18.49	-2.22%	2,462
Apr 10, 2026	18.49	19.54	18.48	18.91	18.91	4.36%	22,119
Apr 9, 2026	18.36	19.38	17.66	18.12	18.12	-1.68%	16,781
Apr 8, 2026	18.05	18.79	17.45	18.43	18.43	8.22%	8,568
Apr 7, 2026	16.95	17.35	16.83	17.03	17.03	-0.29%	726