BOM:533301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.07	15.07	15.07	15.07	15.07	-	150
Jun 17, 2026	14.40	15.09	14.00	15.07	15.07	4.65%	2,693
Jun 16, 2026	14.40	14.43	14.40	14.40	14.40	-3.55%	3,424
Jun 15, 2026	14.95	14.95	14.51	14.93	14.93	4.85%	1,707
Jun 12, 2026	15.14	15.14	14.02	14.24	14.24	-1.25%	3,566
Jun 11, 2026	14.25	14.85	14.20	14.42	14.42	0.14%	362
Jun 10, 2026	14.85	14.85	14.35	14.40	14.40	-3.03%	1,595
Jun 9, 2026	14.96	15.04	14.03	14.85	14.85	3.41%	3,055
Jun 8, 2026	14.00	14.79	13.65	14.36	14.36	0.77%	1,851
Jun 5, 2026	14.99	14.99	13.81	14.25	14.25	-1.72%	2,585
Jun 4, 2026	14.04	14.50	13.99	14.50	14.50	3.20%	648
Jun 3, 2026	14.77	14.77	14.04	14.05	14.05	-4.87%	1,513
Jun 2, 2026	14.25	14.77	14.25	14.77	14.77	-	145
Jun 1, 2026	14.77	16.20	14.77	14.77	14.77	-4.95%	1,780
May 29, 2026	15.66	16.89	15.54	15.54	15.54	-4.95%	2,729
May 27, 2026	16.10	16.35	16.01	16.35	16.35	4.94%	2,736
May 26, 2026	15.57	15.58	14.91	15.58	15.58	4.99%	3,483
May 25, 2026	13.99	14.84	13.81	14.84	14.84	4.95%	5,621
May 22, 2026	14.20	14.28	13.85	14.14	14.14	2.24%	655
May 21, 2026	13.60	14.20	13.30	13.83	13.83	-0.29%	5,765
May 20, 2026	13.55	14.39	13.55	13.87	13.87	1.17%	510
May 19, 2026	14.69	15.05	13.69	13.71	13.71	-4.39%	625,443
May 18, 2026	14.36	14.85	13.67	14.34	14.34	-0.14%	903,707
May 15, 2026	13.51	14.36	13.51	14.36	14.36	4.97%	3,488
May 14, 2026	13.73	13.73	13.50	13.68	13.68	-0.87%	11,256
May 13, 2026	13.96	13.97	13.25	13.80	13.80	1.77%	1,892
May 12, 2026	14.09	14.09	13.48	13.56	13.56	-4.17%	8,559
May 11, 2026	15.29	15.29	13.97	14.15	14.15	-3.28%	1,252
May 8, 2026	15.50	15.50	14.54	14.63	14.63	-3.62%	4,451
May 7, 2026	15.30	15.30	15.18	15.18	15.18	-4.95%	8,756
May 6, 2026	16.70	16.70	15.83	15.97	15.97	-3.97%	3,159
May 5, 2026	17.45	17.45	16.22	16.63	16.63	-1.36%	1,118
May 4, 2026	17.69	17.69	16.22	16.86	16.86	-0.82%	1,857
Apr 30, 2026	16.30	17.40	16.30	17.00	17.00	0.59%	1,013
Apr 29, 2026	16.80	17.00	16.10	16.90	16.90	0.60%	7,504
Apr 28, 2026	17.80	17.80	16.71	16.80	16.80	-4.44%	7,218
Apr 27, 2026	18.08	18.45	16.76	17.58	17.58	-0.34%	12,100
Apr 24, 2026	16.30	17.99	16.02	17.64	17.64	16.05%	57,553
Apr 23, 2026	13.14	15.52	13.14	15.20	15.20	13.43%	15,068
Apr 22, 2026	14.99	14.99	13.28	13.40	13.40	-3.11%	1,740
Apr 21, 2026	13.32	14.02	13.32	13.83	13.83	2.44%	763
Apr 20, 2026	14.35	14.35	13.46	13.50	13.50	-5.86%	2,337
Apr 17, 2026	15.19	15.95	14.27	14.34	14.34	5.91%	9,732
Apr 16, 2026	13.90	13.90	12.77	13.54	13.54	4.80%	3,549
Apr 15, 2026	12.00	13.50	12.00	12.92	12.92	0.62%	6,883
Apr 13, 2026	11.95	12.84	11.95	12.84	12.84	9.09%	1,599
Apr 10, 2026	13.00	13.05	11.60	11.77	11.77	-2.32%	3,783
Apr 9, 2026	11.87	12.25	11.51	12.05	12.05	1.52%	1,176
Apr 8, 2026	12.45	12.45	11.00	11.87	11.87	10.11%	866
Apr 7, 2026	10.50	11.55	10.50	10.78	10.78	2.67%	2,395