BOM:534612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.20	20.20	18.91	18.93	18.93	-4.87%	8,031
May 29, 2026	19.99	20.00	18.88	19.90	19.90	1.43%	1,040
May 27, 2026	19.25	20.37	19.25	19.62	19.62	-2.97%	2,898
May 26, 2026	19.51	20.35	19.05	20.22	20.22	1.15%	3,830
May 25, 2026	20.00	20.00	19.40	19.99	19.99	-0.05%	2,984
May 22, 2026	20.28	20.30	19.45	20.00	20.00	3.41%	2,440
May 21, 2026	19.99	20.24	19.11	19.34	19.34	-2.03%	1,812
May 20, 2026	19.31	19.89	18.35	19.74	19.74	2.23%	2,103
May 19, 2026	20.90	20.90	19.27	19.31	19.31	-4.78%	7,836
May 18, 2026	19.34	20.40	19.17	20.28	20.28	4.37%	9,808
May 15, 2026	19.05	19.49	18.96	19.43	19.43	1.99%	624
May 14, 2026	19.70	19.70	18.55	19.05	19.05	-2.31%	1,082
May 13, 2026	19.50	19.75	18.83	19.50	19.50	-0.66%	317
May 12, 2026	18.90	19.69	18.90	19.63	19.63	3.86%	2,578
May 11, 2026	19.50	19.75	18.81	18.90	18.90	-4.30%	3,409
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