BOM:540700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.33	19.05	18.25	18.81	18.81	-1.21%	15,862
Jun 18, 2026	19.00	19.35	18.76	19.04	19.04	-0.05%	5,816
Jun 17, 2026	19.00	19.13	18.65	19.05	19.05	0.11%	8,121
Jun 16, 2026	18.81	19.90	18.56	19.03	19.03	0.79%	9,943
Jun 15, 2026	18.30	19.97	18.30	18.88	18.88	-1.05%	12,045
Jun 12, 2026	19.14	19.50	18.75	19.08	19.08	0.63%	4,049
Jun 11, 2026	18.81	19.10	18.61	18.96	18.96	0.32%	1,889
Jun 10, 2026	18.86	19.58	18.62	18.90	18.90	-0.53%	2,395
Jun 9, 2026	19.39	19.42	18.80	19.00	19.00	0.48%	1,325
Jun 8, 2026	19.79	19.79	18.65	18.91	18.91	-2.53%	4,658
Jun 5, 2026	18.55	19.78	18.55	19.40	19.40	0.21%	2,884
Jun 4, 2026	19.50	19.79	18.94	19.36	19.36	-1.02%	6,829
Jun 3, 2026	19.57	19.99	19.06	19.56	19.56	0.31%	3,876
Jun 2, 2026	22.77	22.77	19.23	19.50	19.50	-2.16%	5,790
Jun 1, 2026	19.99	20.38	19.80	19.93	19.93	-1.63%	2,780
May 29, 2026	22.87	22.87	20.25	20.26	20.26	1.05%	2,365
May 27, 2026	19.63	21.09	19.63	20.05	20.05	-1.67%	2,657
May 26, 2026	20.35	20.96	20.00	20.39	20.39	0.44%	3,676
May 25, 2026	20.40	20.57	20.30	20.30	20.30	1.50%	1,834
May 22, 2026	20.30	20.34	19.65	20.00	20.00	-1.67%	2,879
May 21, 2026	20.40	20.40	20.00	20.34	20.34	1.70%	1,783
May 20, 2026	20.46	20.46	19.90	20.00	20.00	-0.30%	2,908
May 19, 2026	19.95	20.64	19.95	20.06	20.06	0.55%	1,460
May 18, 2026	19.61	20.36	19.60	19.95	19.95	-2.68%	5,513
May 15, 2026	20.25	20.80	20.25	20.50	20.50	1.03%	97
May 14, 2026	20.80	21.86	20.20	20.29	20.29	-3.43%	5,942
May 13, 2026	21.00	21.08	20.58	21.01	21.01	2.99%	1,101
May 12, 2026	21.52	21.52	20.40	20.40	20.40	-1.21%	338
May 11, 2026	20.73	21.94	20.40	20.65	20.65	-6.31%	19,769
May 8, 2026	22.11	22.36	21.64	22.04	22.04	-0.09%	3,130
May 7, 2026	21.11	22.50	21.11	22.06	22.06	-0.63%	5,911
May 6, 2026	20.47	23.48	20.47	22.20	22.20	7.19%	13,601
May 5, 2026	20.63	21.38	20.26	20.71	20.71	-0.91%	8,569
May 4, 2026	20.38	21.47	20.38	20.90	20.90	-0.48%	5,608
Apr 30, 2026	21.65	21.65	20.10	21.00	21.00	-0.94%	8,277
Apr 29, 2026	20.11	21.55	20.10	21.20	21.20	0.90%	3,921
Apr 28, 2026	21.00	21.49	20.90	21.01	21.01	-0.57%	6,566
Apr 27, 2026	21.47	21.47	19.92	21.13	21.13	2.52%	11,604
Apr 24, 2026	20.82	21.19	20.50	20.61	20.61	-0.53%	1,006
Apr 23, 2026	21.30	21.49	20.63	20.72	20.72	-1.47%	2,468
Apr 22, 2026	21.97	21.97	20.49	21.03	21.03	0.14%	4,157
Apr 21, 2026	20.60	21.98	20.60	21.00	21.00	-0.05%	4,013
Apr 20, 2026	22.00	22.04	20.87	21.01	21.01	-2.78%	4,456
Apr 17, 2026	20.57	21.87	20.57	21.61	21.61	-0.05%	8,224
Apr 16, 2026	21.50	21.88	21.11	21.62	21.62	1.17%	16,273
Apr 15, 2026	20.20	21.84	19.75	21.37	21.37	6.11%	7,497
Apr 13, 2026	19.36	20.53	19.11	20.14	20.14	-1.95%	6,634
Apr 10, 2026	19.97	20.84	19.97	20.54	20.54	0.24%	5,020
Apr 9, 2026	20.09	20.72	20.09	20.49	20.49	0.10%	3,541
Apr 8, 2026	20.48	20.65	20.30	20.47	20.47	2.66%	4,006