BOM:539251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	19.00	19.00	19.00	19.00	19.00	4.68%	180
May 4, 2026	17.20	18.85	17.20	18.15	18.15	-0.27%	1,039
Apr 30, 2026	18.20	18.57	17.72	18.20	18.20	-2.93%	1,174
Apr 29, 2026	18.60	19.30	18.07	18.75	18.75	0.43%	725
Apr 28, 2026	16.75	18.95	16.75	18.67	18.67	-1.16%	1,322
Apr 27, 2026	16.52	19.50	16.52	18.89	18.89	1.61%	4,858
Apr 24, 2026	18.75	18.75	17.53	18.59	18.59	-0.85%	804
Apr 23, 2026	17.90	18.75	17.90	18.75	18.75	3.02%	1,879
Apr 22, 2026	18.79	18.95	18.01	18.20	18.20	-	2,056
Apr 21, 2026	17.98	18.80	17.31	18.20	18.20	2.42%	7,709
Apr 20, 2026	17.45	17.85	17.45	17.77	17.77	1.83%	1,452
Apr 17, 2026	17.43	17.88	16.59	17.45	17.45	2.95%	2,187
Apr 16, 2026	17.39	17.90	16.93	16.95	16.95	0.71%	1,430
Apr 15, 2026	17.85	17.99	16.81	16.83	16.83	-0.12%	2,883
Apr 13, 2026	17.00	17.00	16.85	16.85	16.85	2.00%	14,344
Apr 10, 2026	17.00	17.00	16.50	16.52	16.52	-1.84%	15,727
Apr 9, 2026	17.90	17.90	16.49	16.83	16.83	-2.15%	2,053
Apr 8, 2026	18.99	18.99	16.69	17.20	17.20	1.78%	13,830
Apr 7, 2026	16.55	17.90	15.28	16.90	16.90	10.60%	107,989
Apr 6, 2026	14.00	16.98	13.84	15.28	15.28	7.61%	84,999
Apr 2, 2026	14.08	14.20	13.75	14.20	14.20	1.36%	261
Apr 1, 2026	13.85	14.30	13.85	14.01	14.01	5.02%	48
Mar 30, 2026	13.81	13.89	13.31	13.34	13.34	0.08%	227
Mar 27, 2026	17.00	17.00	13.07	13.33	13.33	-10.36%	13,417
Mar 25, 2026	15.95	15.95	14.80	14.87	14.87	-2.30%	4,931
Mar 24, 2026	17.00	17.00	13.88	15.22	15.22	0.13%	61,805
Mar 23, 2026	15.54	16.25	14.96	15.20	15.20	-0.98%	2,533
Mar 20, 2026	15.75	16.01	15.24	15.35	15.35	-2.42%	50,579
Mar 19, 2026	16.38	16.38	15.26	15.73	15.73	-3.97%	2,515
Mar 18, 2026	15.71	16.85	15.71	16.38	16.38	3.87%	259
Mar 17, 2026	15.53	15.87	15.10	15.77	15.77	3.41%	347