BOM:539251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.70	18.65	17.27	18.65	18.65	5.37%	65
Jul 17, 2026	18.00	18.00	17.60	17.70	17.70	0.11%	652
Jul 16, 2026	18.00	18.42	17.56	17.68	17.68	-2.70%	1,931
Jul 15, 2026	18.91	18.91	18.13	18.17	18.17	0.39%	102
Jul 14, 2026	18.16	18.62	18.00	18.10	18.10	-0.11%	352
Jul 13, 2026	18.50	19.03	18.09	18.12	18.12	-2.58%	1,483
Jul 10, 2026	18.60	18.60	18.60	18.60	18.60	3.28%	5
Jul 9, 2026	18.00	18.97	18.00	18.01	18.01	-1.26%	406
Jul 8, 2026	19.00	19.00	18.00	18.24	18.24	-1.14%	588
Jul 7, 2026	19.50	19.50	18.04	18.45	18.45	-3.55%	392
Jul 6, 2026	18.15	19.95	18.13	19.13	19.13	2.24%	1,749
Jul 3, 2026	17.01	19.19	17.01	18.71	18.71	0.86%	2,237
Jul 2, 2026	18.85	18.87	18.55	18.55	18.55	1.20%	123
Jul 1, 2026	19.48	20.36	18.25	18.33	18.33	0.66%	30,365
Jun 30, 2026	18.34	18.34	17.35	18.21	18.21	-0.71%	594
Jun 29, 2026	18.00	19.33	18.00	18.34	18.34	-1.45%	585
Jun 25, 2026	19.25	19.25	18.54	18.61	18.61	-0.53%	183
Jun 24, 2026	19.30	19.70	18.38	18.71	18.71	-3.06%	1,108
Jun 23, 2026	19.50	19.80	18.69	19.30	19.30	0.68%	3,357
Jun 22, 2026	18.35	19.70	18.35	19.17	19.17	4.30%	7,144
Jun 18, 2026	18.44	18.48	17.47	18.38	18.38	-1.45%	807
Jun 17, 2026	18.28	18.65	17.72	18.65	18.65	2.98%	437
Jun 16, 2026	18.32	19.20	17.43	18.11	18.11	-1.15%	477
Jun 15, 2026	18.45	18.89	18.30	18.32	18.32	-3.32%	950
Jun 12, 2026	18.00	18.95	17.82	18.95	18.95	7.61%	125
Jun 11, 2026	18.00	18.50	17.50	17.61	17.61	-2.44%	1,639
Jun 10, 2026	18.20	18.95	18.05	18.05	18.05	-	43
Jun 9, 2026	18.30	18.30	18.05	18.05	18.05	-1.53%	143
Jun 8, 2026	18.30	18.86	18.05	18.33	18.33	-0.27%	1,123
Jun 5, 2026	18.80	19.10	18.26	18.38	18.38	-2.03%	2,228
Jun 4, 2026	18.41	19.28	18.20	18.76	18.76	1.41%	2,302
Jun 3, 2026	18.40	18.74	17.95	18.50	18.50	0.43%	1,335
Jun 2, 2026	18.74	18.74	18.20	18.42	18.42	-1.71%	2,143
Jun 1, 2026	18.40	18.75	18.10	18.74	18.74	1.30%	1,363
May 29, 2026	19.13	19.13	17.50	18.50	18.50	-1.33%	28,073
May 27, 2026	18.75	18.75	18.75	18.75	18.75	1.24%	10
May 26, 2026	19.51	19.51	18.52	18.52	18.52	-0.43%	102
May 25, 2026	19.30	19.76	18.55	18.60	18.60	-3.63%	3,519
May 22, 2026	19.00	19.30	18.65	19.30	19.30	1.58%	1,349
May 21, 2026	18.74	19.00	18.50	19.00	19.00	2.54%	107
May 20, 2026	18.69	18.69	18.53	18.53	18.53	-0.38%	304
May 19, 2026	18.61	18.86	18.40	18.60	18.60	5.26%	5,260
May 18, 2026	18.06	18.06	17.67	17.67	17.67	-2.16%	517
May 15, 2026	18.20	18.91	17.88	18.06	18.06	-3.53%	397
May 14, 2026	19.50	19.50	18.20	18.72	18.72	0.92%	1,009
May 13, 2026	18.55	19.22	18.05	18.55	18.55	1.48%	1,088
May 12, 2026	18.30	18.40	18.10	18.28	18.28	-1.30%	1,525
May 11, 2026	17.30	18.99	17.30	18.52	18.52	-2.78%	939
May 8, 2026	18.30	19.31	18.30	19.05	19.05	-0.37%	477
May 7, 2026	19.00	19.50	18.22	19.12	19.12	0.63%	3,981