BOM:532847 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	23.10	24.00	22.34	23.95	23.95	4.77%	119,873
Jun 18, 2026	21.78	22.86	21.24	22.86	22.86	4.96%	62,161
Jun 17, 2026	21.40	21.78	21.27	21.78	21.78	4.96%	42,979
Jun 16, 2026	20.39	20.75	19.77	20.75	20.75	4.96%	63,548
Jun 15, 2026	19.36	19.79	18.51	19.77	19.77	4.83%	39,346
Jun 12, 2026	18.60	19.17	18.41	18.86	18.86	1.13%	12,172
Jun 11, 2026	19.20	19.37	18.36	18.65	18.65	-3.17%	13,283
Jun 10, 2026	19.48	19.68	19.17	19.26	19.26	-1.23%	5,313
Jun 9, 2026	18.85	19.78	18.85	19.50	19.50	-0.20%	12,536
Jun 8, 2026	18.66	20.15	18.66	19.54	19.54	0.41%	13,477
Jun 5, 2026	19.90	20.10	19.11	19.46	19.46	-2.41%	20,492
Jun 4, 2026	19.25	20.39	19.00	19.94	19.94	1.73%	28,000
Jun 3, 2026	20.63	20.63	19.22	19.60	19.60	-2.44%	17,758
Jun 2, 2026	20.45	20.89	20.09	20.09	20.09	-4.97%	45,743
Jun 1, 2026	21.14	21.14	21.14	21.14	21.14	-4.99%	12,139
May 29, 2026	21.93	22.79	21.93	22.25	22.25	0.95%	17,762
May 27, 2026	22.61	22.61	22.00	22.04	22.04	-2.04%	4,842
May 26, 2026	23.13	23.13	21.95	22.50	22.50	2.09%	9,090
May 25, 2026	21.80	22.63	21.80	22.04	22.04	2.23%	9,970
May 22, 2026	22.25	22.25	21.01	21.56	21.56	0.79%	11,005
May 21, 2026	21.64	21.80	21.23	21.39	21.39	0.38%	3,872
May 20, 2026	20.65	21.89	20.65	21.31	21.31	-1.93%	19,255
May 19, 2026	21.10	21.90	21.04	21.73	21.73	2.55%	18,181
May 18, 2026	21.85	21.85	20.87	21.19	21.19	-1.94%	11,580
May 15, 2026	22.00	22.00	21.51	21.61	21.61	-1.23%	13,343
May 14, 2026	21.80	22.44	21.60	21.88	21.88	0.32%	21,166
May 13, 2026	22.11	23.16	21.57	21.81	21.81	-1.13%	177,836
May 12, 2026	23.75	23.75	22.01	22.06	22.06	-4.71%	22,480
May 11, 2026	24.50	24.50	23.00	23.15	23.15	-1.66%	29,617
May 8, 2026	24.17	24.54	23.40	23.54	23.54	-2.16%	22,550
May 7, 2026	23.79	24.24	23.11	24.06	24.06	3.17%	33,712
May 6, 2026	23.24	23.58	23.12	23.32	23.32	0.34%	23,689
May 5, 2026	24.00	24.00	22.80	23.24	23.24	-0.51%	38,660
May 4, 2026	23.00	23.74	22.76	23.36	23.36	1.88%	27,161
Apr 30, 2026	23.73	23.73	22.75	22.93	22.93	-2.84%	36,425
Apr 29, 2026	24.00	25.00	23.39	23.60	23.60	-3.36%	37,616
Apr 28, 2026	24.35	24.94	24.24	24.42	24.42	-0.20%	12,163
Apr 27, 2026	24.18	25.00	24.04	24.47	24.47	1.70%	20,827
Apr 24, 2026	25.15	25.50	23.90	24.06	24.06	-4.33%	53,486
Apr 23, 2026	25.40	25.90	24.87	25.15	25.15	0.56%	60,099
Apr 22, 2026	24.99	25.46	24.74	25.01	25.01	0.36%	52,083
Apr 21, 2026	25.80	25.99	24.71	24.92	24.92	-0.64%	58,132
Apr 20, 2026	26.50	26.80	25.00	25.08	25.08	-3.65%	85,987
Apr 17, 2026	27.39	27.59	25.80	26.03	26.03	-2.62%	302,132
Apr 16, 2026	29.10	29.10	26.21	26.73	26.73	1.02%	707,716
Apr 15, 2026	25.98	26.46	25.50	26.46	26.46	9.98%	237,477
Apr 13, 2026	21.74	24.06	21.30	24.06	24.06	9.96%	164,443
Apr 10, 2026	20.35	22.38	20.35	21.88	21.88	7.52%	127,718
Apr 9, 2026	20.33	21.28	20.16	20.35	20.35	-7.42%	125,856
Apr 8, 2026	22.94	22.94	21.35	21.98	21.98	-	69,272