BOM:532826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	23.93	23.93	22.69	23.60	23.60	1.72%	2,996
Apr 24, 2026	23.58	23.58	23.16	23.20	23.20	-2.73%	1,323
Apr 23, 2026	23.07	24.00	23.06	23.85	23.85	-0.42%	3,615
Apr 22, 2026	24.37	24.37	23.35	23.95	23.95	-0.79%	6,766
Apr 21, 2026	22.90	24.90	22.80	24.14	24.14	5.46%	10,344
Apr 20, 2026	22.78	23.20	22.51	22.89	22.89	-1.46%	5,465
Apr 17, 2026	24.27	24.33	23.09	23.23	23.23	-3.37%	23,302
Apr 16, 2026	24.99	25.40	24.01	24.04	24.04	-3.72%	17,265
Apr 15, 2026	23.98	25.78	23.49	24.97	24.97	6.21%	31,188
Apr 13, 2026	23.43	24.30	21.56	23.51	23.51	6.38%	30,373
Apr 10, 2026	22.00	22.49	21.00	22.10	22.10	5.84%	50,153
Apr 9, 2026	20.00	22.31	20.00	20.88	20.88	-1.14%	90,648
Apr 8, 2026	21.12	21.80	21.12	21.12	21.12	-9.97%	65,162
Apr 7, 2026	27.75	28.00	23.46	23.46	23.46	-19.99%	65,334
Apr 6, 2026	35.65	35.65	28.52	29.32	29.32	-17.76%	37,251
Apr 2, 2026	34.39	35.65	34.39	35.65	35.65	2.06%	803
Apr 1, 2026	35.99	35.99	34.30	34.93	34.93	4.64%	224
Mar 30, 2026	34.43	34.45	33.00	33.38	33.38	-7.38%	1,604
Mar 27, 2026	37.07	37.07	36.04	36.04	36.04	-2.78%	6
Mar 25, 2026	35.50	37.69	35.50	37.07	37.07	0.87%	1,199
Mar 24, 2026	36.75	36.75	36.75	36.75	36.75	2.05%	10
Mar 23, 2026	39.90	39.90	35.85	36.01	36.01	-3.33%	2,126
Mar 20, 2026	37.41	37.53	36.39	37.25	37.25	0.84%	352
Mar 19, 2026	39.00	39.00	36.20	36.94	36.94	-5.28%	1,035
Mar 18, 2026	39.00	39.00	39.00	39.00	39.00	0.52%	4