BOM:539552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.10	14.46	13.10	14.09	14.09	2.25%	252,034
May 27, 2026	14.11	14.35	13.78	13.78	13.78	-4.97%	26,867
May 26, 2026	14.08	14.82	14.08	14.50	14.50	2.80%	75,578
May 25, 2026	14.73	14.73	13.82	14.11	14.11	-0.14%	239,783
May 22, 2026	14.36	14.36	14.00	14.13	14.13	-1.58%	45,402
May 21, 2026	14.63	14.64	14.04	14.35	14.35	-0.82%	64,944
May 20, 2026	14.80	14.80	13.83	14.47	14.47	-0.29%	106,777
May 19, 2026	14.32	14.54	14.09	14.51	14.51	2.65%	612,128
May 18, 2026	14.54	14.54	13.82	14.14	14.14	-2.78%	211,651
May 15, 2026	14.77	14.77	14.32	14.54	14.54	-3.52%	149,215
May 14, 2026	15.09	15.41	14.75	15.07	15.07	-2.47%	95,601
May 13, 2026	14.96	15.70	14.96	15.46	15.45	-1.87%	206,057
May 12, 2026	15.82	15.85	15.29	15.75	15.75	4.32%	681,329
May 11, 2026	15.12	15.13	14.77	15.10	15.10	4.80%	831,869
May 8, 2026	14.53	14.53	13.79	14.41	14.41	-0.74%	140,057
May 7, 2026	14.18	14.73	13.78	14.51	14.51	2.24%	17,930
May 6, 2026	14.55	14.73	14.18	14.20	14.19	-2.17%	23,177
May 5, 2026	14.64	14.72	13.82	14.51	14.51	1.13%	80,668
May 4, 2026	14.36	14.71	14.19	14.35	14.35	0.31%	65,274
Apr 30, 2026	14.28	14.36	13.82	14.30	14.30	0.17%	16,907
Apr 29, 2026	14.36	14.54	14.02	14.28	14.28	-0.57%	8,376
Apr 28, 2026	13.84	14.72	13.82	14.36	14.36	-1.09%	177,012
Apr 27, 2026	15.27	15.27	13.84	14.52	14.52	-0.30%	93,329
Apr 24, 2026	14.64	14.64	14.02	14.56	14.56	-0.06%	145,464
Apr 23, 2026	14.91	14.91	14.55	14.57	14.57	-0.85%	34,710
Apr 22, 2026	15.04	15.04	14.37	14.70	14.70	-2.32%	35,898
Apr 21, 2026	15.45	15.45	14.39	15.05	15.05	0.23%	94,594
Apr 20, 2026	14.91	15.09	14.18	15.01	15.01	0.78%	143,858
Apr 17, 2026	15.56	15.56	14.79	14.90	14.90	-4.31%	182,891
Apr 16, 2026	16.02	16.08	15.33	15.57	15.57	-3.44%	191,163
Apr 15, 2026	16.71	16.71	15.82	16.12	16.12	-1.57%	271,716
Apr 13, 2026	16.62	16.73	15.86	16.38	16.38	-1.40%	223,498
Apr 10, 2026	17.08	17.08	15.89	16.61	16.61	0.64%	268,147
Apr 9, 2026	16.73	16.73	15.55	16.51	16.51	2.98%	329,505
Apr 8, 2026	15.46	16.20	14.80	16.03	16.03	3.11%	263,961
Apr 7, 2026	15.64	15.69	14.73	15.54	15.54	0.74%	254,985
Apr 6, 2026	15.09	15.44	15.09	15.43	15.43	2.43%	291,703
Apr 2, 2026	15.64	15.64	15.00	15.06	15.06	-2.14%	255,491
Apr 1, 2026	15.55	15.55	14.55	15.39	15.39	3.94%	314,578
Mar 30, 2026	15.26	15.26	14.00	14.81	14.81	0.51%	120,516
Mar 27, 2026	15.07	15.95	14.65	14.74	14.73	-4.47%	141,779
Mar 25, 2026	15.59	15.64	14.55	15.42	15.42	0.94%	57,436
Mar 24, 2026	15.12	15.35	14.55	15.28	15.28	1.89%	45,155
Mar 23, 2026	14.27	15.27	14.27	15.00	15.00	5.85%	65,488
Mar 20, 2026	14.26	14.27	13.46	14.17	14.17	9.22%	334,647
Mar 19, 2026	12.78	12.97	12.38	12.97	12.97	9.99%	251,795
Mar 18, 2026	10.64	11.79	10.64	11.79	11.79	9.99%	419,556
Mar 17, 2026	12.55	12.55	10.55	10.72	10.72	-7.82%	62,408
Mar 16, 2026	12.61	12.62	11.48	11.63	11.63	1.39%	98,851
Mar 13, 2026	12.78	12.78	11.18	11.47	11.47	-7.17%	27,753