BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.99	19.75	18.77	19.30	19.30	3.37%	3,067,921
May 27, 2026	18.64	18.80	17.65	18.67	18.67	0.16%	620,836
May 26, 2026	18.81	18.99	18.56	18.64	18.64	-0.69%	665,486
May 25, 2026	18.73	18.93	18.64	18.77	18.77	1.96%	589,439
May 22, 2026	18.98	18.98	18.08	18.41	18.41	-1.66%	658,179
May 21, 2026	18.98	19.24	18.56	18.72	18.72	0.65%	463,007
May 20, 2026	18.89	18.89	18.48	18.60	18.60	-1.95%	559,255
May 19, 2026	17.90	19.70	17.61	18.97	18.97	8.21%	2,535,055
May 18, 2026	17.90	17.92	16.75	17.53	17.53	-2.67%	960,839
May 15, 2026	18.25	18.26	17.91	18.01	18.01	-0.83%	635,270
May 14, 2026	18.38	18.63	18.00	18.16	18.16	-1.20%	626,275
May 13, 2026	18.95	18.95	17.99	18.38	18.38	-1.76%	684,751
May 12, 2026	18.92	19.09	18.60	18.71	18.71	-1.47%	612,942
May 11, 2026	19.06	19.25	18.92	18.99	18.99	-0.37%	767,331
May 8, 2026	19.19	19.29	18.90	19.06	19.06	-0.63%	628,259
May 7, 2026	19.01	19.44	19.01	19.18	19.18	0.58%	852,876
May 6, 2026	19.04	19.20	18.95	19.07	19.07	0.16%	716,612
May 5, 2026	19.20	19.29	19.00	19.04	19.04	-0.73%	634,383
May 4, 2026	19.43	19.46	19.12	19.18	19.18	0.68%	485,474
Apr 30, 2026	18.95	19.19	18.90	19.05	19.05	0.26%	646,378
Apr 29, 2026	19.51	19.73	18.97	19.00	19.00	-1.35%	2,586,781
Apr 28, 2026	19.28	19.50	19.10	19.26	19.26	-0.10%	642,706
Apr 27, 2026	19.60	19.60	19.19	19.28	19.28	0.57%	781,938
Apr 24, 2026	19.11	19.40	19.05	19.17	19.17	0.52%	568,953
Apr 23, 2026	19.64	20.20	18.95	19.07	19.07	-2.10%	3,082,307
Apr 22, 2026	19.07	21.00	19.00	19.48	19.48	1.88%	5,764,222
Apr 21, 2026	19.40	19.40	19.06	19.12	19.12	0.53%	576,014
Apr 20, 2026	19.45	19.73	19.00	19.02	19.02	-0.05%	1,734,142
Apr 17, 2026	19.79	19.95	18.95	19.03	19.03	-2.36%	2,680,611
Apr 16, 2026	20.20	20.20	19.40	19.49	19.49	-2.21%	1,963,187
Apr 15, 2026	19.95	20.19	19.72	19.93	19.93	1.32%	1,031,621
Apr 13, 2026	19.75	19.89	19.26	19.67	19.67	-1.26%	554,148
Apr 10, 2026	20.05	20.19	19.30	19.92	19.92	0.15%	1,316,000
Apr 9, 2026	19.91	20.27	19.77	19.89	19.89	-0.20%	1,081,736
Apr 8, 2026	20.94	20.94	19.75	19.93	19.93	1.68%	2,902,666
Apr 7, 2026	19.74	21.01	19.50	19.60	19.60	0.98%	2,903,517
Apr 6, 2026	19.02	19.45	19.02	19.41	19.41	1.25%	517,711
Apr 2, 2026	19.19	19.24	18.80	19.17	19.17	-0.47%	499,757
Apr 1, 2026	18.98	19.50	18.89	19.26	19.26	6.76%	785,675
Mar 30, 2026	18.75	19.12	17.86	18.04	18.04	-4.75%	1,615,180
Mar 27, 2026	20.00	20.20	18.71	18.94	18.94	-4.54%	1,310,249
Mar 25, 2026	20.00	20.40	19.55	19.84	19.84	4.70%	2,919,921
Mar 24, 2026	19.16	19.50	18.90	18.95	18.95	3.50%	973,039
Mar 23, 2026	18.75	18.85	18.24	18.31	18.31	-4.04%	886,254
Mar 20, 2026	19.84	19.84	19.00	19.08	19.08	-1.04%	1,002,404
Mar 19, 2026	19.29	19.90	19.00	19.28	19.28	-1.08%	979,747
Mar 18, 2026	18.80	19.70	18.18	19.49	19.49	4.90%	1,333,341
Mar 17, 2026	18.70	19.00	18.11	18.58	18.58	0.16%	1,006,774
Mar 16, 2026	19.19	19.19	18.11	18.55	18.55	-2.21%	1,272,658
Mar 13, 2026	19.69	19.69	18.70	18.97	18.97	-3.02%	1,374,523