BOM:533520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.12	24.27	22.16	24.27	24.27	4.97%	1,307,003
Jun 2, 2026	23.12	23.12	22.00	23.12	23.12	5.00%	533,185
Jun 1, 2026	22.02	22.02	22.02	22.02	22.02	4.96%	84,708
May 29, 2026	20.35	20.98	19.82	20.98	20.98	4.95%	499,305
May 27, 2026	19.75	20.93	19.56	19.99	19.99	-0.79%	282,487
May 26, 2026	20.30	20.88	20.00	20.15	20.15	0.85%	468,119
May 25, 2026	19.15	20.06	19.00	19.98	19.98	4.55%	597,445
May 22, 2026	18.30	19.26	18.01	19.11	19.11	4.14%	769,280
May 21, 2026	17.80	18.50	17.26	18.35	18.35	4.14%	432,830
May 20, 2026	17.54	18.41	16.92	17.62	17.62	-0.06%	399,663
May 19, 2026	17.90	18.50	17.55	17.63	17.63	-4.50%	395,839
May 18, 2026	19.25	19.35	18.29	18.46	18.46	-4.10%	924,921
May 15, 2026	19.91	20.18	19.00	19.25	19.25	-3.70%	542,435
May 14, 2026	19.75	20.50	19.00	19.99	19.99	2.25%	696,483
May 13, 2026	20.00	20.23	19.33	19.55	19.55	-2.59%	513,980
May 12, 2026	20.60	20.84	19.82	20.07	20.07	-3.79%	897,583
May 11, 2026	19.25	20.94	18.96	20.86	20.86	4.56%	2,965,475
May 8, 2026	20.05	20.97	19.80	19.95	19.95	-0.15%	1,409,163
May 7, 2026	20.79	21.03	19.78	19.98	19.98	-4.03%	916,606
May 6, 2026	22.17	22.55	20.80	20.82	20.82	-4.89%	2,508,357
May 5, 2026	22.16	22.75	20.84	21.89	21.89	1.02%	4,161,195
May 4, 2026	21.00	21.67	20.70	21.67	21.67	10.00%	2,707,713
Apr 30, 2026	19.20	19.70	18.63	19.70	19.70	9.99%	2,113,171
Apr 29, 2026	17.30	18.15	16.96	17.91	17.91	4.80%	1,131,098
Apr 28, 2026	17.10	17.57	16.81	17.09	17.09	-1.33%	389,978
Apr 27, 2026	16.56	17.71	16.56	17.32	17.32	4.59%	727,472
Apr 24, 2026	17.13	17.24	16.40	16.56	16.56	-3.16%	413,373
Apr 23, 2026	16.91	17.55	16.80	17.10	17.10	-0.75%	592,732
Apr 22, 2026	17.48	17.98	16.61	17.23	17.23	-1.43%	905,067
Apr 21, 2026	17.02	17.79	16.85	17.48	17.48	2.94%	691,169
Apr 20, 2026	17.77	17.78	16.60	16.98	16.98	-3.47%	1,112,162
Apr 17, 2026	17.50	18.36	17.03	17.59	17.59	4.14%	4,719,502
Apr 16, 2026	14.42	16.89	14.15	16.89	16.89	19.96%	2,971,394
Apr 15, 2026	14.28	14.38	13.78	14.08	14.08	3.00%	1,370,073
Apr 13, 2026	12.11	14.07	11.86	13.67	13.67	12.51%	2,661,990
Apr 10, 2026	11.10	12.99	11.10	12.15	12.15	11.47%	1,935,914
Apr 9, 2026	11.20	11.66	10.76	10.90	10.90	-2.77%	1,076,963
Apr 8, 2026	11.02	11.34	10.83	11.21	11.21	7.48%	504,213
Apr 7, 2026	10.94	11.04	10.36	10.43	10.43	-3.52%	339,109
Apr 6, 2026	10.50	10.95	10.40	10.81	10.81	3.05%	549,232
Apr 2, 2026	10.06	10.73	9.65	10.49	10.49	4.69%	10,779,919
Apr 1, 2026	9.20	10.40	9.20	10.02	10.02	9.63%	517,673
Mar 30, 2026	9.17	9.70	9.02	9.14	9.14	-2.25%	10,153,790
Mar 27, 2026	9.57	9.79	9.12	9.35	9.35	-5.08%	1,793,690
Mar 25, 2026	9.85	10.34	9.55	9.85	9.85	5.24%	2,661,836
Mar 24, 2026	9.31	9.79	9.24	9.36	9.36	1.30%	1,720,691
Mar 23, 2026	9.86	9.86	9.14	9.24	9.24	-7.69%	2,170,795
Mar 20, 2026	9.90	10.24	9.90	10.01	10.01	1.21%	2,144,460
Mar 19, 2026	10.10	10.37	9.84	9.89	9.89	-3.79%	2,073,356
Mar 18, 2026	10.09	10.84	9.88	10.28	10.28	4.15%	3,234,298