BOM:532822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	14.48	14.63	14.29	14.47	14.47	0.35%	17,258,980
Jun 29, 2026	14.08	14.50	13.82	14.42	14.42	2.49%	31,866,670
Jun 25, 2026	14.36	14.46	13.99	14.07	14.07	-1.75%	25,808,004
Jun 24, 2026	14.51	14.60	14.16	14.32	14.32	-0.97%	25,961,643
Jun 23, 2026	14.85	14.97	14.40	14.46	14.46	-2.56%	23,437,230
Jun 22, 2026	14.98	15.03	14.76	14.84	14.84	-0.54%	17,089,107
Jun 19, 2026	14.96	15.16	14.83	14.92	14.92	-0.67%	31,242,209
Jun 18, 2026	15.00	15.08	14.81	15.02	15.02	0.67%	23,546,900
Jun 17, 2026	14.57	15.04	14.45	14.92	14.92	1.91%	38,028,510
Jun 16, 2026	15.00	15.02	14.53	14.64	14.64	-2.14%	37,845,690
Jun 15, 2026	15.30	15.35	14.90	14.96	14.96	0.40%	38,945,210
Jun 12, 2026	14.45	15.09	14.24	14.90	14.90	5.08%	69,449,322
Jun 11, 2026	13.78	14.49	13.73	14.18	14.18	2.24%	24,938,535
Jun 10, 2026	14.21	14.21	13.75	13.87	13.87	-1.91%	40,123,650
Jun 9, 2026	14.81	14.90	14.02	14.14	14.14	-1.67%	35,089,749
Jun 8, 2026	14.83	15.03	14.26	14.38	14.38	-3.94%	42,671,074
Jun 5, 2026	15.11	15.26	14.93	14.97	14.97	0.27%	39,665,310
Jun 4, 2026	14.90	15.20	14.88	14.93	14.93	0.54%	42,951,640
Jun 3, 2026	14.16	15.08	14.06	14.85	14.85	4.87%	59,791,970
Jun 2, 2026	14.03	14.20	13.81	14.16	14.16	1.58%	19,303,060
Jun 1, 2026	14.20	14.31	13.86	13.94	13.94	-0.36%	34,956,130
May 29, 2026	14.30	14.44	13.86	13.99	13.99	-1.41%	63,533,480
May 27, 2026	14.19	14.29	14.07	14.19	14.19	0.28%	41,041,360
May 26, 2026	14.07	14.20	13.96	14.15	14.15	0.71%	47,265,250
May 25, 2026	13.96	14.09	13.80	14.05	14.05	2.26%	52,288,430
May 22, 2026	13.64	13.99	13.53	13.74	13.74	0.88%	47,924,280
May 21, 2026	13.66	13.87	13.52	13.62	13.62	0.29%	43,349,470
May 20, 2026	13.48	13.67	13.31	13.58	13.58	0.67%	38,954,310
May 19, 2026	12.96	13.68	12.85	13.49	13.49	4.57%	108,722,800
May 18, 2026	12.81	13.04	12.45	12.90	12.90	-0.46%	73,060,550
May 15, 2026	13.00	13.34	12.69	12.96	12.96	-0.08%	55,637,040
May 14, 2026	12.93	13.09	12.63	12.97	12.97	1.17%	49,787,780
May 13, 2026	12.14	12.95	12.04	12.82	12.82	7.82%	95,811,980
May 12, 2026	12.05	12.11	11.63	11.89	11.89	-2.46%	66,365,310
May 11, 2026	11.22	12.43	11.20	12.19	12.19	8.36%	163,268,400
May 8, 2026	11.18	11.44	11.00	11.25	11.25	0.09%	40,265,530
May 7, 2026	11.40	11.43	11.10	11.24	11.24	-0.53%	22,724,660
May 6, 2026	11.08	11.43	10.92	11.30	11.30	4.63%	66,513,560
May 5, 2026	10.51	11.31	10.50	10.80	10.80	2.56%	61,167,570
May 4, 2026	11.24	11.24	10.41	10.53	10.53	3.03%	66,414,980
Apr 30, 2026	10.30	10.30	10.00	10.22	10.22	-0.68%	30,625,670
Apr 29, 2026	10.03	10.55	10.02	10.29	10.29	3.42%	43,478,959
Apr 28, 2026	9.69	10.15	9.67	9.95	9.95	2.68%	38,403,040
Apr 27, 2026	9.58	9.75	9.56	9.69	9.69	1.79%	20,927,520
Apr 24, 2026	9.58	9.63	9.37	9.52	9.52	-0.63%	18,673,070
Apr 23, 2026	9.55	9.63	9.48	9.58	9.58	0.31%	18,681,090
Apr 22, 2026	9.51	9.62	9.45	9.55	9.55	-0.10%	18,852,830
Apr 21, 2026	9.49	9.73	9.41	9.56	9.56	0.84%	27,016,140
Apr 20, 2026	9.62	9.71	9.37	9.48	9.48	-1.46%	23,590,190
Apr 17, 2026	9.52	9.68	9.48	9.62	9.62	0.94%	19,122,960