BOM:532826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.96	12.00	11.71	12.00	12.00	1.95%	6,967
Jul 8, 2026	11.99	12.12	11.51	11.77	11.77	-1.09%	18,345
Jul 7, 2026	11.65	11.99	11.58	11.90	11.90	1.71%	7,474
Jul 6, 2026	11.76	12.29	11.50	11.70	11.70	-3.07%	19,209
Jul 3, 2026	12.89	12.89	12.07	12.07	12.07	-4.96%	25,722
Jul 2, 2026	12.74	12.89	12.50	12.70	12.70	0.63%	6,781
Jul 1, 2026	12.37	12.86	12.37	12.62	12.62	3.02%	26,951
Jun 30, 2026	12.94	12.94	12.17	12.25	12.25	-4.37%	26,228
Jun 29, 2026	12.24	12.98	12.24	12.81	12.81	-0.47%	5,655
Jun 25, 2026	12.70	12.98	12.50	12.87	12.87	2.14%	11,482
Jun 24, 2026	12.03	13.24	12.03	12.60	12.60	-0.40%	1,122
Jun 23, 2026	12.71	12.92	12.53	12.65	12.65	-0.47%	21,709
Jun 22, 2026	12.56	12.84	12.31	12.71	12.71	1.19%	4,492
Jun 19, 2026	12.66	12.83	12.50	12.56	12.56	0.08%	2,251
Jun 18, 2026	12.65	12.83	12.41	12.55	12.55	1.05%	2,803
Jun 17, 2026	12.58	12.67	12.18	12.42	12.42	2.90%	8,757
Jun 16, 2026	12.34	12.35	11.96	12.07	12.07	1.00%	24,262
Jun 15, 2026	11.99	12.25	11.84	11.95	11.95	1.27%	21,892
Jun 12, 2026	11.90	12.40	11.60	11.80	11.80	-3.04%	17,098
Jun 11, 2026	12.06	12.63	12.00	12.17	12.17	1.16%	7,101
Jun 10, 2026	11.56	12.40	11.56	12.03	12.03	0.08%	28,984
Jun 9, 2026	12.99	12.99	12.02	12.02	12.02	-4.98%	28,929
Jun 8, 2026	12.65	12.65	12.65	12.65	12.65	-4.96%	1,950
Jun 5, 2026	13.31	13.31	13.31	13.31	13.31	-5.00%	1,639
Jun 4, 2026	14.50	14.50	14.01	14.01	14.01	-4.95%	3,615
Jun 3, 2026	15.35	15.63	14.74	14.74	14.74	-4.96%	13,329
Jun 2, 2026	15.05	15.96	14.67	15.51	15.51	0.52%	19,543
Jun 1, 2026	17.00	17.10	15.43	15.43	15.43	-9.98%	9,563
May 29, 2026	19.04	19.19	17.14	17.14	17.14	-9.98%	67,946
May 27, 2026	20.99	21.00	18.90	19.04	19.04	-9.33%	65,109
May 26, 2026	21.00	21.20	20.95	21.00	21.00	0.24%	3,251
May 25, 2026	20.61	21.20	20.61	20.95	20.95	1.65%	6,132
May 22, 2026	20.58	20.95	20.58	20.61	20.61	0.44%	592
May 21, 2026	21.49	21.49	20.50	20.52	20.52	-2.01%	4,834
May 20, 2026	20.98	20.98	19.66	20.94	20.94	-0.24%	564
May 19, 2026	22.68	22.68	20.56	20.99	20.99	-0.43%	272
May 18, 2026	20.00	21.60	20.00	21.08	21.08	-2.36%	991
May 15, 2026	21.50	21.59	21.50	21.59	21.59	1.60%	1,001
May 14, 2026	21.90	21.90	21.11	21.25	21.25	-1.25%	3,959
May 13, 2026	22.52	22.52	21.40	21.52	21.52	-6.07%	4,705
May 12, 2026	23.94	23.94	22.70	22.91	22.91	-3.70%	1,905
May 11, 2026	24.28	24.28	23.40	23.79	23.79	0.38%	220
May 8, 2026	23.70	24.00	23.65	23.70	23.70	-1.46%	2,141
May 7, 2026	23.96	24.05	23.71	24.05	24.05	-0.29%	506
May 6, 2026	23.87	24.49	23.68	24.12	24.12	1.69%	545
May 5, 2026	24.22	24.27	23.54	23.72	23.72	-1.29%	346
May 4, 2026	23.40	24.90	23.00	24.03	24.03	1.65%	8,898
Apr 30, 2026	23.57	23.82	23.07	23.64	23.64	-0.96%	1,054
Apr 29, 2026	23.16	24.18	23.16	23.87	23.87	1.14%	267
Apr 28, 2026	23.60	23.60	23.38	23.60	23.60	-	776