BOM:540717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.30	11.30	10.15	10.43	10.43	-2.25%	121,511
Jul 9, 2026	10.95	11.23	10.65	10.67	10.67	-2.56%	140,466
Jul 8, 2026	12.47	12.47	10.80	10.95	10.95	-8.37%	146,027
Jul 7, 2026	12.70	12.70	11.00	11.95	11.95	-0.42%	58,964
Jul 6, 2026	12.55	13.14	11.65	12.00	12.00	-4.61%	121,511
Jul 3, 2026	12.80	13.50	12.55	12.58	12.58	-1.64%	141,330
Jul 2, 2026	13.69	13.69	12.60	12.79	12.79	-1.92%	68,807
Jul 1, 2026	13.98	13.98	12.90	13.04	13.04	-2.54%	93,062
Jun 30, 2026	14.06	15.50	12.55	13.38	13.38	-4.36%	74,152
Jun 29, 2026	15.84	15.84	13.26	13.99	13.99	-5.85%	93,053
Jun 25, 2026	15.49	15.49	14.57	14.86	14.86	-0.67%	37,268
Jun 24, 2026	14.74	15.39	14.74	14.96	14.96	1.49%	76,333
Jun 23, 2026	15.68	15.68	14.65	14.74	14.74	-1.99%	66,103
Jun 22, 2026	15.86	15.86	14.12	15.04	15.04	0.33%	83,459
Jun 19, 2026	15.45	15.47	14.90	14.99	14.99	-0.13%	66,892
Jun 18, 2026	15.50	15.50	14.75	15.01	15.01	-1.44%	63,902
Jun 17, 2026	15.30	16.00	15.00	15.23	15.23	-0.59%	102,078
Jun 16, 2026	16.28	16.28	15.30	15.32	15.32	-3.89%	87,950
Jun 15, 2026	16.83	16.83	15.75	15.94	15.94	1.27%	71,091
Jun 12, 2026	16.00	16.00	15.06	15.74	15.74	3.15%	83,861
Jun 11, 2026	15.79	16.30	14.80	15.26	15.26	-4.57%	44,562
Jun 10, 2026	16.72	16.72	15.21	15.99	15.99	-0.31%	42,118
Jun 9, 2026	16.81	16.84	15.50	16.04	16.04	0.19%	35,986
Jun 8, 2026	17.75	17.75	15.90	16.01	16.01	-8.04%	56,463
Jun 5, 2026	19.00	19.00	17.07	17.41	17.41	4.00%	23,913
Jun 4, 2026	16.85	16.85	16.50	16.74	16.74	-0.18%	54,139
Jun 3, 2026	17.00	17.59	16.62	16.77	16.77	-3.23%	47,533
Jun 2, 2026	17.80	17.80	17.02	17.33	17.33	-1.65%	31,861
Jun 1, 2026	18.70	18.70	17.01	17.62	17.62	-4.03%	47,736
May 29, 2026	18.76	19.09	18.23	18.36	18.36	-2.13%	32,909
May 27, 2026	19.00	19.19	18.70	18.76	18.76	-0.90%	27,679
May 26, 2026	19.25	19.25	18.89	18.93	18.93	-0.11%	33,454
May 25, 2026	19.40	19.49	18.60	18.95	18.95	-0.63%	45,917
May 22, 2026	19.98	19.98	18.11	19.07	19.07	-2.21%	32,952
May 21, 2026	18.63	20.00	18.63	19.50	19.50	4.67%	57,278
May 20, 2026	19.19	19.89	18.00	18.63	18.63	-1.38%	50,487
May 19, 2026	19.37	19.37	18.40	18.89	18.89	-0.11%	26,774
May 18, 2026	20.90	21.30	18.65	18.91	18.91	-8.20%	96,796
May 15, 2026	22.00	22.00	20.26	20.60	20.60	-2.92%	35,282
May 14, 2026	22.19	22.90	21.02	21.22	21.22	-2.03%	27,514
May 13, 2026	21.51	22.68	21.50	21.66	21.66	-1.72%	25,467
May 12, 2026	22.29	22.90	21.60	22.04	22.04	-1.12%	21,082
May 11, 2026	22.41	22.97	21.94	22.29	22.29	-1.85%	36,173
May 8, 2026	22.80	24.10	22.36	22.71	22.71	1.11%	57,219
May 7, 2026	22.22	22.99	22.22	22.46	22.46	-0.88%	20,655
May 6, 2026	23.70	23.70	22.36	22.66	22.66	0.09%	12,103
May 5, 2026	23.80	23.80	22.12	22.64	22.64	0.71%	26,352
May 4, 2026	24.00	24.00	22.11	22.48	22.48	1.35%	23,267
Apr 30, 2026	23.10	23.10	22.10	22.18	22.18	-4.19%	33,613
Apr 29, 2026	23.19	23.65	22.70	23.15	23.15	0.35%	29,002