BOM:532951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12.56	13.60	12.56	13.00	13.00	-1.52%	3,736
Jun 18, 2026	13.20	13.20	13.19	13.20	13.20	1.69%	841
Jun 17, 2026	12.40	12.98	12.40	12.98	12.98	0.08%	5,195
Jun 16, 2026	13.25	13.43	12.97	12.97	12.97	-0.15%	3,443
Jun 15, 2026	12.98	12.99	12.96	12.99	12.99	4.93%	328,742
Jun 12, 2026	12.58	12.58	12.32	12.38	12.38	1.48%	343
Jun 11, 2026	12.51	12.51	12.15	12.20	12.20	-2.48%	1,307
Jun 10, 2026	12.51	12.51	12.51	12.51	12.51	0.97%	791
Jun 9, 2026	13.23	13.23	12.26	12.39	12.39	-3.95%	5,199
Jun 8, 2026	12.85	13.32	12.50	12.90	12.90	0.39%	1,386
Jun 5, 2026	13.49	13.50	12.85	12.85	12.85	-4.74%	1,188
Jun 4, 2026	13.64	13.64	13.12	13.49	13.49	-1.10%	417
Jun 3, 2026	13.69	13.69	13.64	13.64	13.64	4.60%	1,038
Jun 2, 2026	13.58	13.58	13.04	13.04	13.04	-2.83%	778
Jun 1, 2026	13.50	13.50	13.10	13.42	13.42	-2.04%	4,639
May 29, 2026	13.72	14.40	13.70	13.70	13.70	-4.99%	2,732
May 27, 2026	14.15	14.46	14.15	14.42	14.42	1.41%	571
May 26, 2026	14.10	14.28	14.10	14.22	14.22	2.23%	353
May 25, 2026	13.74	14.38	13.50	13.91	13.91	-0.78%	3,760
May 22, 2026	14.18	14.18	14.02	14.02	14.02	1.08%	63
May 21, 2026	14.22	14.24	13.80	13.87	13.87	2.21%	659
May 20, 2026	13.47	13.67	13.21	13.57	13.57	4.22%	229
May 19, 2026	12.94	13.42	12.45	13.02	13.02	0.54%	2,736
May 18, 2026	13.05	13.37	12.80	12.95	12.95	-3.72%	2,039
May 15, 2026	13.45	13.51	13.02	13.45	13.45	-	5,865
May 14, 2026	13.46	13.52	13.15	13.45	13.45	-0.07%	952
May 13, 2026	13.75	13.75	13.46	13.46	13.46	-2.18%	930
May 12, 2026	14.07	14.07	13.72	13.76	13.76	-1.71%	513
May 11, 2026	13.90	14.00	13.90	14.00	14.00	-	2,777
May 8, 2026	14.49	14.49	14.00	14.00	14.00	-3.38%	3,351
May 7, 2026	14.01	14.49	14.01	14.49	14.49	0.98%	3,564
May 6, 2026	13.78	14.50	13.78	14.35	14.35	-0.97%	3,795
May 5, 2026	14.25	14.77	13.66	14.49	14.49	2.26%	2,021
May 4, 2026	14.10	14.19	13.55	14.17	14.17	4.73%	4,328
Apr 30, 2026	13.94	13.94	13.50	13.53	13.53	-3.84%	1,702
Apr 29, 2026	14.49	14.50	14.07	14.07	14.07	-3.30%	4,530
Apr 28, 2026	14.70	14.70	14.15	14.55	14.55	-1.02%	726
Apr 27, 2026	15.99	15.99	14.70	14.70	14.70	-3.48%	529
Apr 24, 2026	15.26	15.86	15.20	15.23	15.23	-1.42%	2,013
Apr 23, 2026	15.36	15.82	15.36	15.45	15.45	0.59%	1,185
Apr 22, 2026	15.13	15.69	15.13	15.36	15.36	-2.04%	1,666
Apr 21, 2026	15.21	15.89	15.21	15.68	15.68	-0.13%	3,119
Apr 20, 2026	15.90	16.00	15.48	15.70	15.70	-1.26%	14,387
Apr 17, 2026	16.00	16.00	15.21	15.90	15.90	1.08%	3,014
Apr 16, 2026	15.02	16.22	15.02	15.73	15.73	3.28%	37,845
Apr 15, 2026	15.77	16.41	14.99	15.23	15.23	-3.42%	15,404
Apr 13, 2026	16.07	16.31	14.65	15.77	15.77	0.13%	4,689
Apr 10, 2026	14.35	15.77	14.35	15.75	15.75	9.83%	19,671
Apr 9, 2026	14.30	14.34	13.20	14.34	14.34	9.97%	21,404
Apr 8, 2026	13.65	14.00	12.51	13.04	13.04	4.49%	22,439