BOM:539226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.33	17.40	17.18	17.40	17.40	0.87%	529
Jul 2, 2026	17.69	17.70	17.14	17.25	17.25	1.41%	8,197
Jul 1, 2026	17.36	17.37	16.61	17.01	17.01	-2.19%	14,484
Jun 30, 2026	16.82	17.60	16.82	17.39	17.39	1.34%	376
Jun 29, 2026	17.02	17.25	17.02	17.16	17.16	-2.05%	7,234
Jun 25, 2026	17.73	17.73	17.50	17.52	17.52	-1.24%	6,506
Jun 24, 2026	17.85	17.85	17.32	17.74	17.74	-0.34%	1,441
Jun 23, 2026	17.99	17.99	17.75	17.80	17.80	1.42%	1,478
Jun 22, 2026	18.05	18.05	17.39	17.55	17.55	-2.45%	9,881
Jun 19, 2026	18.40	18.74	17.80	17.99	17.99	-2.23%	74,276
Jun 18, 2026	18.65	18.65	18.30	18.40	18.40	-1.08%	13,029
Jun 17, 2026	18.37	18.80	18.19	18.60	18.60	3.28%	4,693
Jun 16, 2026	18.00	18.49	18.00	18.01	18.01	-0.11%	3,883
Jun 15, 2026	18.47	18.47	17.62	18.03	18.03	0.50%	8,017
Jun 12, 2026	17.62	17.97	17.40	17.94	17.94	1.82%	6,316
Jun 11, 2026	17.01	17.78	17.01	17.62	17.62	0.69%	1,638
Jun 10, 2026	17.85	18.24	17.50	17.50	17.50	-1.96%	4,869
Jun 9, 2026	17.99	18.17	17.75	17.85	17.85	0.51%	1,163
Jun 8, 2026	18.39	18.84	17.50	17.76	17.76	-3.16%	8,793
Jun 5, 2026	18.07	18.39	17.80	18.34	18.34	1.95%	7,216
Jun 4, 2026	18.45	18.45	17.80	17.99	17.99	-0.11%	25,809
Jun 3, 2026	18.80	18.80	18.00	18.01	18.01	0.06%	2,263
Jun 2, 2026	18.65	18.65	17.71	18.00	18.00	-1.15%	43,884
Jun 1, 2026	18.50	18.50	18.13	18.21	18.21	-2.52%	8,084
May 29, 2026	18.73	18.74	18.40	18.68	18.68	1.41%	5,916
May 27, 2026	18.63	18.63	18.25	18.42	18.42	0.22%	15,551
May 26, 2026	18.95	19.29	18.01	18.38	18.38	-3.01%	31,949
May 25, 2026	18.83	19.77	18.83	18.95	18.95	-2.07%	20,666
May 22, 2026	19.66	19.76	19.12	19.35	19.35	-1.12%	10,361
May 21, 2026	20.11	20.49	19.50	19.57	19.57	-2.69%	26,514
May 20, 2026	20.05	20.93	20.03	20.11	20.11	-2.43%	6,647
May 19, 2026	21.19	21.19	20.31	20.61	20.61	-1.39%	1,267
May 18, 2026	20.91	21.30	20.00	20.90	20.90	1.95%	10,246
May 15, 2026	19.99	20.50	19.50	20.50	20.50	2.45%	3,182
May 14, 2026	20.89	20.89	20.00	20.01	20.01	-2.29%	27,305
May 13, 2026	20.55	20.75	20.00	20.48	20.48	-0.34%	11,978
May 12, 2026	20.25	21.35	20.16	20.55	20.55	0.15%	6,309
May 11, 2026	20.22	21.18	20.22	20.52	20.52	-0.53%	5,992
May 8, 2026	20.09	20.65	20.09	20.63	20.63	0.63%	6,893
May 7, 2026	20.78	20.79	20.00	20.50	20.50	0.59%	8,796
May 6, 2026	20.11	20.85	20.11	20.38	20.38	-2.49%	6,523
May 5, 2026	20.45	20.94	20.20	20.90	20.90	2.30%	6,003
May 4, 2026	20.98	20.98	20.20	20.43	20.43	-2.62%	4,241
Apr 30, 2026	21.84	21.84	20.90	20.98	20.98	-1.36%	6,230
Apr 29, 2026	21.86	21.86	21.05	21.27	21.27	-1.71%	2,793
Apr 28, 2026	22.30	22.50	21.36	21.64	21.64	-1.19%	10,749
Apr 27, 2026	21.65	22.49	21.10	21.90	21.90	0.41%	28,014
Apr 24, 2026	22.36	22.50	21.50	21.81	21.81	-2.46%	17,450
Apr 23, 2026	22.29	23.34	21.33	22.36	22.36	-2.95%	60,660
Apr 22, 2026	23.35	23.51	22.75	23.04	23.04	0.52%	18,467