BOM:539226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	22.30	24.50	22.30	22.92	22.92	-0.09%	105,713
Apr 20, 2026	23.74	28.06	22.06	22.94	22.94	-1.92%	908,542
Apr 17, 2026	22.00	24.90	21.65	23.39	23.39	6.90%	24,576
Apr 16, 2026	22.20	22.85	21.00	21.88	21.88	0.05%	64,133
Apr 15, 2026	18.30	21.87	18.30	21.87	21.87	19.97%	231,657
Apr 13, 2026	18.15	18.30	17.25	18.23	18.23	0.44%	13,086
Apr 10, 2026	18.20	18.75	18.06	18.15	18.15	0.72%	4,450
Apr 9, 2026	18.30	18.85	17.99	18.02	18.02	-1.53%	7,519
Apr 8, 2026	18.29	18.80	18.01	18.30	18.30	3.51%	8,967
Apr 7, 2026	17.66	17.89	17.16	17.68	17.68	2.79%	7,104
Apr 6, 2026	16.30	17.38	16.30	17.20	17.20	3.68%	25,350
Apr 2, 2026	15.90	16.71	15.41	16.59	16.59	5.53%	16,821
Apr 1, 2026	14.92	15.90	14.90	15.72	15.72	5.36%	17,489
Mar 30, 2026	15.35	15.54	14.77	14.92	14.92	-2.86%	20,408
Mar 27, 2026	16.50	16.68	15.20	15.36	15.36	-6.11%	63,176
Mar 25, 2026	16.21	16.78	15.56	16.36	16.36	2.25%	59,509
Mar 24, 2026	15.85	17.01	15.81	16.00	16.00	3.09%	24,397
Mar 23, 2026	16.00	16.24	15.35	15.52	15.52	-3.60%	24,318
Mar 20, 2026	16.58	16.88	15.90	16.10	16.10	-0.98%	47,749
Mar 19, 2026	16.60	16.60	16.07	16.26	16.26	-2.05%	15,758
Mar 18, 2026	16.60	17.75	16.00	16.60	16.60	-2.18%	51,285
Mar 17, 2026	17.01	17.23	16.75	16.97	16.97	0.06%	13,776
Mar 16, 2026	17.24	17.44	16.75	16.96	16.96	-1.62%	33,663
Mar 13, 2026	17.35	17.72	17.00	17.24	17.24	-0.63%	21,800
Mar 12, 2026	17.29	17.50	16.20	17.35	17.35	0.35%	45,607
Mar 11, 2026	17.01	17.80	17.01	17.29	17.29	1.65%	6,154
Mar 10, 2026	17.85	17.85	16.99	17.01	17.01	0.95%	5,035
Mar 9, 2026	17.21	18.10	15.15	16.85	16.85	-6.70%	48,140
Mar 6, 2026	17.84	18.20	17.52	18.06	18.06	1.80%	11,078
Mar 5, 2026	17.99	18.80	17.51	17.74	17.74	0.23%	25,152
Mar 4, 2026	18.05	18.51	17.39	17.70	17.70	-1.83%	10,007
Mar 2, 2026	19.50	19.50	17.71	18.03	18.03	-8.43%	37,411
Feb 27, 2026	21.21	23.60	19.25	19.69	19.69	-6.95%	135,748
Feb 26, 2026	18.29	21.16	18.18	21.16	21.16	19.95%	327,380
Feb 25, 2026	17.92	18.50	17.64	17.64	17.64	-0.17%	8,203
Feb 24, 2026	18.10	18.10	17.51	17.67	17.67	-2.81%	16,245
Feb 23, 2026	18.90	18.90	18.05	18.18	18.18	1.00%	3,546
Feb 20, 2026	18.50	18.50	17.90	18.00	18.00	-0.28%	8,759
Feb 19, 2026	18.60	18.60	17.85	18.05	18.05	-0.99%	8,423
Feb 18, 2026	18.50	18.70	18.10	18.23	18.23	-0.05%	9,817
Feb 17, 2026	18.20	18.49	17.95	18.24	18.24	-1.83%	22,206
Feb 16, 2026	18.22	19.32	18.22	18.58	18.58	-0.59%	4,704