BOM:534615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.38	16.00	14.50	15.34	15.34	-0.26%	3,477
Jun 1, 2026	16.00	16.00	15.38	15.38	15.38	0.39%	19
May 29, 2026	14.80	15.70	14.80	15.32	15.32	-1.61%	7,003
May 27, 2026	14.81	15.80	14.81	15.57	15.57	-1.39%	2,415
May 26, 2026	15.57	15.80	15.20	15.79	15.79	2.20%	16,664
May 25, 2026	15.36	15.58	15.22	15.45	15.45	0.59%	2,422
May 22, 2026	15.30	15.66	15.25	15.36	15.36	-0.71%	955
May 21, 2026	16.39	16.39	15.21	15.47	15.47	2.38%	922
May 20, 2026	15.00	15.70	14.83	15.11	15.11	0.73%	4,406
May 19, 2026	15.20	15.56	14.85	15.00	15.00	-	3,319
May 18, 2026	14.75	15.99	14.60	15.00	15.00	0.40%	2,071
May 15, 2026	15.65	15.85	14.90	14.94	14.94	-4.54%	15,390
May 14, 2026	15.10	16.29	15.10	15.65	15.65	0.97%	5,452
May 13, 2026	15.60	15.99	14.36	15.50	15.50	-3.19%	11,827
May 12, 2026	16.00	16.60	15.39	16.01	16.01	-2.97%	2,132
May 11, 2026	15.55	16.88	15.55	16.50	16.50	-0.42%	2,837
May 8, 2026	16.86	17.25	16.41	16.57	16.57	-2.24%	5,478
May 7, 2026	16.80	17.20	16.70	16.95	16.95	0.41%	7,717
May 6, 2026	17.99	17.99	16.76	16.88	16.88	0.90%	13,892
May 5, 2026	16.00	17.35	15.80	16.73	16.73	4.30%	18,107
May 4, 2026	17.00	17.00	15.60	16.04	16.04	3.62%	1,528
Apr 30, 2026	15.63	15.99	15.22	15.48	15.48	-2.70%	6,115
Apr 29, 2026	16.00	16.10	15.77	15.91	15.91	0.70%	3,367
Apr 28, 2026	17.25	17.25	15.57	15.80	15.80	-	2,176
Apr 27, 2026	17.99	17.99	15.70	15.80	15.80	1.87%	14,920
Apr 24, 2026	15.50	16.23	15.34	15.51	15.51	-2.88%	3,553
Apr 23, 2026	16.12	16.50	15.67	15.97	15.97	-0.31%	7,098
Apr 22, 2026	16.20	16.73	15.66	16.02	16.02	-1.11%	4,850
Apr 21, 2026	15.31	16.99	15.22	16.20	16.20	1.57%	6,317
Apr 20, 2026	16.10	16.60	15.80	15.95	15.95	-3.10%	6,858
Apr 17, 2026	16.37	16.96	16.22	16.46	16.46	0.55%	8,566
Apr 16, 2026	15.11	17.67	15.11	16.37	16.37	-0.30%	14,183
Apr 15, 2026	16.50	17.08	16.11	16.42	16.42	5.26%	5,779
Apr 13, 2026	14.65	15.98	14.65	15.60	15.60	-3.41%	14,918
Apr 10, 2026	15.62	16.20	15.49	16.15	16.15	5.35%	17,826
Apr 9, 2026	14.40	15.37	14.40	15.33	15.33	3.65%	15,681
Apr 8, 2026	14.14	15.32	14.14	14.79	14.79	4.60%	48,286
Apr 7, 2026	13.50	14.19	13.50	14.14	14.14	1.58%	28,608
Apr 6, 2026	12.99	14.05	12.68	13.92	13.92	8.75%	15,577
Apr 2, 2026	12.30	12.84	12.00	12.80	12.80	6.40%	5,380
Apr 1, 2026	10.76	12.50	10.76	12.03	12.03	12.32%	7,669
Mar 30, 2026	11.27	11.52	10.43	10.71	10.71	-7.35%	28,145
Mar 27, 2026	12.29	12.29	11.50	11.56	11.56	-4.07%	15,128
Mar 25, 2026	12.01	12.89	12.00	12.05	12.05	-1.23%	39,380
Mar 24, 2026	12.29	12.65	12.10	12.20	12.20	1.08%	21,586
Mar 23, 2026	12.60	13.02	12.00	12.07	12.07	-7.51%	41,020
Mar 20, 2026	13.89	13.89	12.82	13.05	13.05	-1.06%	11,959
Mar 19, 2026	13.88	13.88	12.69	13.19	13.19	-3.01%	22,119
Mar 18, 2026	13.35	13.81	12.82	13.60	13.60	2.10%	13,614
Mar 17, 2026	13.37	13.48	12.35	13.32	13.32	2.86%	17,212