BOM:532902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	14.75	14.95	14.64	14.75	14.75	-0.27%	29,930
Jun 18, 2026	15.04	15.10	14.75	14.79	14.79	-0.54%	1,134
Jun 17, 2026	15.10	15.16	14.85	14.87	14.87	-0.87%	25,199
Jun 16, 2026	15.20	15.21	14.94	15.00	15.00	-1.19%	4,216
Jun 15, 2026	15.42	15.79	14.95	15.18	15.18	2.36%	54,008
Jun 12, 2026	14.79	15.00	14.64	14.83	14.83	1.58%	5,988
Jun 11, 2026	14.60	15.04	14.49	14.60	14.60	-2.01%	20,420
Jun 10, 2026	15.07	15.07	14.47	14.90	14.90	-1.13%	6,239
Jun 9, 2026	14.61	15.15	14.32	15.07	15.07	3.15%	12,419
Jun 8, 2026	14.52	15.45	14.40	14.61	14.61	-0.41%	29,768
Jun 5, 2026	14.80	14.80	14.50	14.67	14.67	0.14%	29,755
Jun 4, 2026	14.80	14.80	14.60	14.65	14.65	-0.81%	10,454
Jun 3, 2026	14.84	15.02	14.66	14.77	14.77	-1.53%	3,954
Jun 2, 2026	14.73	15.14	14.69	15.00	15.00	0.74%	33,412
Jun 1, 2026	14.75	15.28	14.75	14.89	14.89	0.95%	14,591
May 29, 2026	14.51	15.14	14.51	14.75	14.75	-2.06%	11,867
May 27, 2026	15.08	15.25	14.88	15.06	15.06	-0.26%	37,332
May 26, 2026	15.05	15.53	14.62	15.10	15.10	-2.33%	48,990
May 25, 2026	16.16	16.16	15.19	15.46	15.46	3.34%	7,516
May 22, 2026	15.48	15.48	14.95	14.96	14.96	-3.36%	7,845
May 21, 2026	15.17	16.32	15.07	15.48	15.48	3.55%	18,306
May 20, 2026	14.21	14.95	14.21	14.95	14.95	3.17%	11,128
May 19, 2026	14.83	14.84	14.42	14.49	14.49	-0.34%	15,516
May 18, 2026	14.00	14.80	14.00	14.54	14.54	-2.42%	10,225
May 15, 2026	14.55	15.47	14.55	14.90	14.90	-0.20%	7,392
May 14, 2026	15.82	15.82	14.75	14.93	14.93	-0.80%	5,238
May 13, 2026	15.16	15.67	14.81	15.05	15.05	-3.22%	87,545
May 12, 2026	16.10	16.10	15.55	15.55	15.55	-1.40%	9,069
May 11, 2026	15.51	16.08	15.51	15.77	15.77	-0.88%	13,648
May 8, 2026	15.71	16.21	15.71	15.91	15.91	-0.31%	17,369
May 7, 2026	16.48	16.87	15.71	15.96	15.96	0.13%	63,578
May 6, 2026	15.74	16.70	15.74	15.94	15.94	0.50%	65,840
May 5, 2026	16.51	16.51	15.61	15.86	15.86	-1.25%	28,945
May 4, 2026	16.08	16.44	15.93	16.06	16.06	-2.31%	16,998
Apr 30, 2026	15.92	16.50	15.91	16.44	16.44	3.27%	47,404
Apr 29, 2026	17.50	17.56	15.72	15.92	15.92	-9.03%	139,290
Apr 28, 2026	18.49	18.49	17.35	17.50	17.50	-2.07%	36,260
Apr 27, 2026	15.50	18.75	15.50	17.87	17.87	-0.50%	104,992
Apr 24, 2026	18.20	18.20	17.54	17.96	17.96	-1.32%	30,506
Apr 23, 2026	19.40	19.40	17.72	18.20	18.20	1.62%	18,587
Apr 22, 2026	17.94	18.37	17.73	17.91	17.91	0.22%	30,913
Apr 21, 2026	18.35	18.60	17.77	17.87	17.87	1.65%	37,133
Apr 20, 2026	18.57	18.57	17.01	17.58	17.58	-5.33%	88,254
Apr 17, 2026	17.57	19.18	17.50	18.57	18.57	0.81%	96,820
Apr 16, 2026	16.85	18.89	16.44	18.42	18.42	12.80%	122,899
Apr 15, 2026	17.00	17.00	16.25	16.33	16.33	1.49%	34,770
Apr 13, 2026	15.05	16.34	15.05	16.09	16.09	-0.37%	26,107
Apr 10, 2026	16.50	16.59	16.10	16.15	16.15	0.44%	12,439
Apr 9, 2026	16.74	16.74	15.73	16.08	16.08	-2.01%	36,980
Apr 8, 2026	17.79	17.79	16.16	16.41	16.41	5.94%	34,837