BOM:538874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.00	20.00	19.40	19.90	19.90	-4.33%	514
May 26, 2026	21.00	21.00	20.80	20.80	20.80	-1.00%	33
May 25, 2026	22.49	22.49	21.00	21.01	21.01	-8.61%	1,632
May 22, 2026	20.00	22.99	20.00	22.99	22.99	14.09%	45,236
May 21, 2026	20.01	20.50	20.01	20.15	20.15	0.70%	1,395
May 20, 2026	19.03	20.01	19.03	20.01	20.01	4.98%	40,410
May 19, 2026	19.05	19.06	19.05	19.06	19.06	0.32%	2,112
May 18, 2026	19.02	19.02	19.00	19.00	19.00	-13.16%	35,949
May 15, 2026	22.30	22.30	21.88	21.88	21.88	-2.76%	296
May 14, 2026	22.50	23.40	22.50	22.50	22.50	-2.13%	1,249
May 13, 2026	24.69	24.69	22.99	22.99	22.99	-6.89%	1,802
May 12, 2026	25.00	25.50	24.69	24.69	24.69	0.98%	10,422
May 11, 2026	21.60	24.51	21.60	24.45	24.45	13.19%	4,358
May 8, 2026	21.02	21.60	21.02	21.60	21.60	2.76%	3,742
May 7, 2026	20.51	21.02	20.51	21.02	21.02	2.54%	4,178
May 6, 2026	20.49	20.66	20.00	20.50	20.50	2.50%	691
May 5, 2026	18.80	20.00	18.72	20.00	20.00	10.19%	2,323
May 4, 2026	20.39	20.40	18.02	18.15	18.15	-11.03%	180
Apr 30, 2026	20.50	20.50	20.40	20.40	20.40	-2.76%	449
Apr 29, 2026	21.11	21.12	20.98	20.98	20.98	-0.05%	664
Apr 28, 2026	20.60	21.46	20.60	20.99	20.99	1.89%	3,362
Apr 27, 2026	20.00	20.60	20.00	20.60	20.60	2.90%	4,052
Apr 24, 2026	19.51	20.02	18.55	20.02	20.02	2.67%	8,261
Apr 23, 2026	19.07	19.50	18.75	19.50	19.50	2.20%	586
Apr 22, 2026	18.50	19.08	18.50	19.08	19.08	1.27%	2,272
Apr 21, 2026	18.94	18.94	18.84	18.84	18.84	-0.58%	138
Apr 20, 2026	19.00	19.20	17.75	18.95	18.95	-0.26%	1,174
Apr 17, 2026	19.00	19.00	19.00	19.00	19.00	-	236
Apr 16, 2026	20.79	20.79	18.80	19.00	19.00	-9.09%	9,777
Apr 15, 2026	17.49	20.90	17.49	20.90	20.90	19.50%	1,102
Apr 13, 2026	17.55	17.58	17.49	17.49	17.49	-0.34%	684
Apr 10, 2026	18.27	18.27	17.55	17.55	17.55	-3.94%	617
Apr 9, 2026	18.25	18.50	18.25	18.27	18.27	-1.24%	675
Apr 8, 2026	17.85	18.61	17.85	18.50	18.50	5.41%	2,303
Apr 7, 2026	17.52	17.55	17.52	17.55	17.55	3.17%	698
Apr 6, 2026	17.70	18.00	17.01	17.01	17.01	-3.90%	969
Apr 2, 2026	17.55	17.85	17.55	17.70	17.70	1.72%	638
Apr 1, 2026	17.05	18.00	17.05	17.40	17.40	8.55%	570
Mar 30, 2026	17.44	17.44	16.02	16.03	16.03	-8.08%	1,466
Mar 27, 2026	16.63	17.50	16.63	17.44	17.44	5.38%	1,185
Mar 25, 2026	16.75	16.75	16.55	16.55	16.55	-2.36%	720
Mar 24, 2026	17.01	17.01	16.95	16.95	16.95	-0.35%	47
Mar 23, 2026	17.60	17.60	17.01	17.01	17.01	-2.91%	1,322
Mar 20, 2026	17.52	17.52	17.52	17.52	17.52	0.11%	1,523
Mar 19, 2026	17.50	17.50	17.50	17.50	17.50	-	139
Mar 18, 2026	17.11	18.05	17.11	17.50	17.50	-3.05%	2,659
Mar 17, 2026	18.80	18.80	18.05	18.05	18.05	1.40%	1,737
Mar 16, 2026	17.00	17.80	17.00	17.80	17.80	-	3,690
Mar 13, 2026	18.00	18.00	17.55	17.80	17.80	-1.11%	2,059
Mar 12, 2026	18.00	18.10	18.00	18.00	18.00	1.69%	1,901