BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.80	21.88	21.05	21.16	21.16	-2.44%	1,533,533
May 27, 2026	21.73	21.92	21.62	21.69	21.69	0.14%	928,424
May 26, 2026	21.44	22.24	21.42	21.66	21.66	0.28%	2,939,984
May 25, 2026	22.32	22.52	21.55	21.65	21.60	-1.72%	2,154,289
May 22, 2026	22.78	22.96	21.93	22.03	21.98	-3.67%	3,941,850
May 21, 2026	21.31	23.94	21.13	22.87	22.82	8.23%	15,062,590
May 20, 2026	20.03	21.55	19.98	21.13	21.08	4.55%	2,954,889
May 19, 2026	20.24	20.37	20.02	20.21	20.16	-0.15%	1,212,499
May 18, 2026	20.27	20.30	19.70	20.24	20.19	-0.39%	1,141,247
May 15, 2026	20.43	20.53	20.21	20.32	20.27	-0.29%	373,982
May 14, 2026	20.48	20.73	20.08	20.38	20.33	-0.29%	766,607
May 13, 2026	20.74	20.75	20.38	20.44	20.39	-1.68%	496,504
May 12, 2026	21.30	21.33	20.65	20.79	20.74	-2.39%	1,177,445
May 11, 2026	21.47	21.71	21.19	21.30	21.25	-0.61%	1,348,615
May 8, 2026	21.65	21.75	21.35	21.43	21.38	-1.11%	737,601
May 7, 2026	21.93	21.96	21.60	21.67	21.62	-0.69%	485,033
May 6, 2026	21.71	21.90	21.50	21.82	21.77	1.07%	1,047,994
May 5, 2026	21.83	21.89	21.51	21.59	21.54	-0.46%	470,264
May 4, 2026	21.58	21.93	21.51	21.69	21.64	0.60%	1,308,982
Apr 30, 2026	21.76	21.84	21.30	21.56	21.51	-0.55%	574,365
Apr 29, 2026	21.94	22.17	21.52	21.68	21.63	-0.82%	838,320
Apr 28, 2026	21.81	21.98	21.70	21.86	21.81	-0.05%	1,159,428
Apr 27, 2026	21.90	22.14	21.63	21.87	21.82	1.11%	911,154
Apr 24, 2026	22.17	22.36	21.50	21.63	21.58	-2.35%	1,065,011
Apr 23, 2026	22.17	22.24	21.82	22.15	22.10	0.09%	651,904
Apr 22, 2026	21.74	22.22	21.72	22.13	22.08	1.33%	1,369,136
Apr 21, 2026	21.84	22.16	21.78	21.84	21.79	-0.73%	762,118
Apr 20, 2026	22.20	22.20	21.67	22.00	21.95	-1.17%	1,522,263
Apr 17, 2026	22.09	22.54	22.05	22.26	22.21	0.68%	2,032,882
Apr 16, 2026	21.99	22.40	21.98	22.11	22.06	1.56%	1,689,070
Apr 15, 2026	21.75	22.05	21.56	21.77	21.72	1.78%	2,244,521
Apr 13, 2026	20.98	21.57	20.75	21.39	21.34	-1.16%	670,787
Apr 10, 2026	21.58	22.00	21.33	21.64	21.59	3.69%	2,898,533
Apr 9, 2026	21.01	21.15	20.70	20.87	20.82	-0.38%	1,073,456
Apr 8, 2026	21.01	21.40	20.84	20.95	20.90	1.70%	2,150,638
Apr 7, 2026	20.59	20.92	20.43	20.60	20.55	-0.43%	1,529,741
Apr 6, 2026	21.73	21.73	20.23	20.69	20.64	-4.87%	2,088,935
Apr 2, 2026	21.00	21.99	20.70	21.75	21.70	0.37%	1,239,284
Apr 1, 2026	22.49	22.52	21.43	21.67	21.62	-1.99%	1,279,675
Mar 30, 2026	20.53	22.70	20.13	22.11	22.06	8.01%	5,792,874
Mar 27, 2026	20.51	20.97	20.03	20.47	20.42	-0.56%	3,782,538
Mar 25, 2026	20.60	20.88	20.42	20.59	20.54	1.38%	800,782
Mar 24, 2026	20.80	20.80	20.04	20.31	20.26	0.92%	1,244,130
Mar 23, 2026	20.36	20.64	19.89	20.12	20.07	-3.06%	1,692,844
Mar 20, 2026	20.92	21.11	20.63	20.76	20.71	-0.22%	612,586
Mar 19, 2026	20.41	20.97	20.40	20.80	20.75	-0.43%	1,487,732
Mar 18, 2026	20.85	21.23	20.78	20.89	20.84	0.53%	1,160,888
Mar 17, 2026	20.53	21.04	20.53	20.78	20.73	0.48%	1,212,596
Mar 16, 2026	21.04	21.04	20.21	20.68	20.63	-0.41%	983,026
Mar 13, 2026	21.20	21.30	20.57	20.77	20.72	-2.40%	677,190