BOM:533470 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	16.31	18.04	16.31	17.28	17.28	-1.87%	97,687
Jun 19, 2026	18.10	18.26	17.48	17.61	17.61	-0.96%	49,628
Jun 18, 2026	18.17	18.21	17.51	17.78	17.78	0.17%	32,051
Jun 17, 2026	18.56	18.56	17.51	17.75	17.75	0.91%	66,737
Jun 16, 2026	18.98	18.98	17.36	17.59	17.59	-1.01%	175,313
Jun 15, 2026	15.59	18.16	15.59	17.77	17.77	17.37%	239,467
Jun 12, 2026	14.73	15.38	14.70	15.14	15.14	2.78%	23,900
Jun 11, 2026	15.02	15.02	14.44	14.73	14.73	-	11,634
Jun 10, 2026	14.76	15.59	14.68	14.73	14.73	-3.73%	18,670
Jun 9, 2026	14.68	15.51	14.33	15.30	15.30	7.14%	37,066
Jun 8, 2026	14.30	14.69	14.08	14.28	14.28	-2.53%	36,319
Jun 5, 2026	14.71	15.06	14.48	14.65	14.65	-0.81%	72,769
Jun 4, 2026	14.95	15.35	14.70	14.77	14.77	-2.38%	67,705
Jun 3, 2026	15.14	15.48	14.64	15.13	15.13	-0.20%	17,505
Jun 2, 2026	14.90	15.35	14.72	15.16	15.16	1.61%	7,089
Jun 1, 2026	15.10	15.92	14.90	14.92	14.92	-3.56%	17,987
May 29, 2026	16.06	16.43	15.25	15.47	15.47	-2.03%	28,958
May 27, 2026	15.90	16.07	15.60	15.79	15.79	0.13%	13,133
May 26, 2026	15.75	16.33	15.68	15.77	15.77	0.19%	42,266
May 25, 2026	16.81	16.81	15.67	15.74	15.74	-0.44%	184,945
May 22, 2026	15.15	17.09	15.15	15.81	15.81	1.28%	76,241
May 21, 2026	15.65	15.67	15.36	15.61	15.61	-0.06%	12,013
May 20, 2026	15.25	15.68	15.23	15.62	15.62	1.10%	4,849
May 19, 2026	15.62	15.78	15.32	15.45	15.45	1.38%	11,095
May 18, 2026	15.25	15.44	15.00	15.24	15.24	-1.68%	12,471
May 15, 2026	15.43	16.48	15.31	15.50	15.50	-1.02%	10,618
May 14, 2026	16.11	16.29	15.42	15.66	15.66	-3.75%	15,994
May 13, 2026	16.00	16.27	15.60	16.27	16.27	3.83%	16,013
May 12, 2026	16.41	16.41	15.62	15.67	15.67	-4.33%	20,452
May 11, 2026	16.80	17.05	16.11	16.38	16.38	-3.42%	22,375
May 8, 2026	17.46	17.46	16.11	16.96	16.96	-2.19%	27,309
May 7, 2026	17.68	17.70	17.25	17.34	17.34	-0.74%	9,260
May 6, 2026	17.12	18.38	17.12	17.47	17.47	-0.80%	18,598
May 5, 2026	18.37	18.37	17.35	17.61	17.61	-2.17%	37,200
May 4, 2026	17.18	19.25	17.18	18.00	18.00	4.35%	94,282
Apr 30, 2026	17.22	17.40	16.95	17.25	17.25	0.64%	3,727
Apr 29, 2026	17.24	18.30	17.05	17.14	17.14	0.82%	45,398
Apr 28, 2026	17.30	17.40	16.01	17.00	17.00	-1.11%	35,475
Apr 27, 2026	16.35	17.24	16.35	17.19	17.19	4.95%	36,150
Apr 24, 2026	17.38	17.39	16.23	16.38	16.38	-4.10%	9,488
Apr 23, 2026	17.81	17.81	17.02	17.08	17.08	-3.01%	9,245
Apr 22, 2026	18.19	18.19	17.20	17.61	17.61	0.40%	27,567
Apr 21, 2026	16.45	18.72	16.45	17.54	17.54	6.11%	124,643
Apr 20, 2026	16.49	16.99	15.67	16.53	16.53	3.44%	114,969
Apr 17, 2026	14.91	16.40	14.77	15.98	15.98	7.32%	95,863
Apr 16, 2026	15.26	15.26	14.50	14.89	14.89	-0.67%	65,142
Apr 15, 2026	15.20	15.27	14.95	14.99	14.99	0.60%	62,964
Apr 13, 2026	14.50	15.20	14.12	14.90	14.90	-0.67%	74,678
Apr 10, 2026	15.19	15.19	14.86	15.00	15.00	0.27%	54,603
Apr 9, 2026	16.40	16.57	14.60	14.96	14.96	-8.05%	74,437