BOM:534612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.49	19.75	19.30	19.75	19.75	1.80%	980
May 7, 2026	19.00	19.74	19.00	19.40	19.40	-1.27%	948
May 6, 2026	19.78	19.78	19.25	19.65	19.65	-0.51%	1,014
May 5, 2026	19.70	19.75	19.49	19.75	19.75	1.33%	999
May 4, 2026	19.55	19.55	19.05	19.49	19.49	-0.36%	976
Apr 30, 2026	19.69	19.69	19.48	19.56	19.56	-0.66%	954
Apr 29, 2026	19.40	19.89	19.05	19.69	19.69	0.15%	1,037
Apr 28, 2026	19.35	19.66	19.00	19.66	19.66	1.60%	1,707
Apr 27, 2026	19.50	19.50	18.55	19.35	19.35	-0.77%	3,681
Apr 24, 2026	19.50	19.50	19.06	19.50	19.50	-0.46%	2,747
Apr 23, 2026	19.99	20.20	19.54	19.59	19.59	-2.00%	1,593
Apr 22, 2026	19.50	20.28	19.50	19.99	19.99	1.99%	1,851
Apr 21, 2026	19.50	20.14	19.50	19.60	19.60	-2.97%	2,751
Apr 20, 2026	20.40	20.40	19.26	20.20	20.20	0.15%	1,216
Apr 17, 2026	20.05	20.19	19.60	20.17	20.17	-0.25%	1,693
Apr 16, 2026	19.56	20.34	19.41	20.22	20.22	3.37%	3,088
Apr 15, 2026	19.77	20.37	19.41	19.56	19.56	-1.06%	4,942
Apr 13, 2026	20.50	20.75	19.72	19.77	19.77	-4.72%	6,057
Apr 10, 2026	21.50	21.50	20.16	20.75	20.75	0.78%	3,425
Apr 9, 2026	21.43	21.50	20.55	20.59	20.59	-3.92%	5,849
Apr 8, 2026	21.48	21.48	20.76	21.43	21.43	3.38%	2,169
Apr 7, 2026	19.26	20.99	19.25	20.73	20.73	3.34%	1,369
Apr 6, 2026	20.50	20.52	19.75	20.06	20.06	2.61%	2,434
Apr 2, 2026	20.98	20.98	18.70	19.55	19.55	1.51%	2,144
Apr 1, 2026	19.99	20.00	19.24	19.26	19.26	0.31%	4,242
Mar 30, 2026	18.11	20.20	18.11	19.20	19.20	-2.59%	12,359
Mar 27, 2026	20.00	21.30	18.11	19.71	19.71	1.03%	53,193
Mar 25, 2026	18.50	19.51	18.05	19.51	19.51	19.99%	39,401
Mar 24, 2026	15.80	16.26	15.29	16.26	16.26	20.00%	33,101
Mar 23, 2026	13.33	14.09	12.89	13.55	13.55	0.15%	2,343
Mar 20, 2026	14.30	14.40	13.51	13.53	13.53	1.12%	5,881
Mar 19, 2026	13.80	14.35	13.00	13.38	13.38	-3.04%	9,354
Mar 18, 2026	12.90	13.99	12.90	13.80	13.80	7.64%	9,616
Mar 17, 2026	13.49	13.49	12.00	12.82	12.82	-4.97%	78,710
Mar 16, 2026	13.60	13.74	12.25	13.49	13.49	-3.23%	5,655
Mar 13, 2026	13.60	14.50	13.60	13.94	13.94	-0.14%	8,361
Mar 12, 2026	14.48	14.48	13.30	13.96	13.96	2.50%	7,695
Mar 11, 2026	14.55	15.99	13.27	13.62	13.62	-9.14%	56,615
Mar 10, 2026	15.55	15.60	14.50	14.99	14.99	-3.10%	19,870
Mar 9, 2026	16.00	16.64	15.12	15.47	15.47	-7.03%	6,190
Mar 6, 2026	16.83	17.00	16.62	16.64	16.64	0.06%	1,294
Mar 5, 2026	17.07	17.58	16.01	16.63	16.63	-2.12%	6,247
Mar 4, 2026	16.76	17.30	15.35	16.99	16.99	1.68%	18,525
Mar 2, 2026	17.00	17.59	16.05	16.71	16.71	-5.38%	2,352
Feb 27, 2026	18.28	18.28	17.12	17.66	17.66	-3.50%	67,226
Feb 26, 2026	17.48	18.49	17.48	18.30	18.30	5.17%	2,493
Feb 25, 2026	18.89	18.89	17.31	17.40	17.40	0.52%	6,032
Feb 24, 2026	19.73	20.64	17.00	17.31	17.31	-12.27%	50,678
Feb 23, 2026	19.80	19.89	19.30	19.73	19.73	-0.05%	1,328
Feb 20, 2026	19.80	20.00	19.65	19.74	19.74	-2.18%	2,394