BOM:541634 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	26.78	26.78	23.36	25.43	25.43	2.29%	799
May 11, 2026	23.77	25.40	22.41	24.86	24.86	6.70%	3,899
May 8, 2026	23.40	23.40	21.50	23.30	23.30	2.15%	1,389
May 7, 2026	22.99	22.99	22.01	22.81	22.81	4.73%	420
May 6, 2026	22.01	22.95	21.50	21.78	21.78	-5.30%	2,578
May 5, 2026	22.82	23.48	22.82	23.00	23.00	0.13%	434
May 4, 2026	22.00	23.45	22.00	22.97	22.97	4.46%	1,720
Apr 30, 2026	21.99	22.40	19.69	21.99	21.99	7.22%	3,883
Apr 29, 2026	22.89	22.89	20.37	20.51	20.51	-2.33%	3,952
Apr 28, 2026	20.87	21.50	19.60	21.00	21.00	7.42%	7,234
Apr 27, 2026	19.25	21.80	19.25	19.55	19.55	-3.69%	3,265
Apr 24, 2026	21.90	21.90	20.30	20.30	20.30	-5.63%	120
Apr 23, 2026	21.97	21.97	20.20	21.51	21.51	-1.42%	317
Apr 22, 2026	21.39	22.25	20.95	21.82	21.82	2.01%	2,848
Apr 21, 2026	20.70	21.40	19.21	21.39	21.39	3.38%	2,238
Apr 20, 2026	20.37	20.78	18.63	20.69	20.69	1.57%	2,079
Apr 17, 2026	20.81	21.49	19.41	20.37	20.37	-0.15%	2,645
Apr 16, 2026	20.09	20.40	19.04	20.40	20.40	-0.49%	571
Apr 15, 2026	20.51	20.96	20.45	20.50	20.50	-1.58%	685
Apr 13, 2026	19.45	21.00	19.45	20.83	20.83	-0.71%	1,942
Apr 10, 2026	19.16	21.50	19.16	20.98	20.98	4.90%	5,107
Apr 9, 2026	19.65	20.00	19.65	20.00	20.00	7.01%	312
Apr 8, 2026	17.99	18.72	17.05	18.69	18.69	9.81%	2,333
Apr 7, 2026	18.17	18.18	16.70	17.02	17.02	-1.73%	2,588
Apr 6, 2026	16.50	17.32	15.76	17.32	17.32	4.97%	1,667
Apr 2, 2026	16.70	17.56	16.10	16.50	16.50	-1.37%	677
Apr 1, 2026	16.25	16.73	16.25	16.73	16.73	4.96%	4,372
Mar 30, 2026	16.50	16.50	15.51	15.94	15.94	-1.12%	8,031
Mar 27, 2026	15.50	16.50	15.12	16.12	16.12	1.32%	26,223
Mar 25, 2026	15.75	17.03	15.50	15.91	15.91	-1.91%	11,699
Mar 24, 2026	16.00	16.27	15.25	16.22	16.22	4.65%	5,290
Mar 23, 2026	16.50	16.60	15.50	15.50	15.50	-4.73%	2,819
Mar 20, 2026	15.50	16.27	15.50	16.27	16.27	4.97%	1,099
Mar 19, 2026	15.75	16.00	14.75	15.50	15.50	1.31%	2,815
Mar 18, 2026	14.85	15.46	14.85	15.30	15.30	3.87%	1,576
Mar 17, 2026	14.50	15.22	14.50	14.73	14.73	1.52%	3,483
Mar 16, 2026	15.09	15.09	14.50	14.51	14.51	-2.94%	1,540
Mar 13, 2026	14.95	14.95	14.95	14.95	14.95	1.98%	10
Mar 12, 2026	15.50	15.50	14.63	14.66	14.66	-4.74%	2,745
Mar 11, 2026	15.66	15.66	15.01	15.39	15.39	-2.53%	8,752
Mar 10, 2026	15.80	15.97	15.31	15.79	15.79	-1.13%	4,382
Mar 9, 2026	17.00	17.00	15.96	15.97	15.97	-4.94%	6,728
Mar 6, 2026	17.00	17.50	16.08	16.80	16.80	-	1,289
Mar 5, 2026	16.75	16.80	16.30	16.80	16.80	5.00%	3,480
Mar 4, 2026	15.90	16.69	15.11	16.00	16.00	0.63%	3,371
Mar 2, 2026	16.25	16.71	15.88	15.90	15.90	-4.85%	3,443
Feb 27, 2026	17.16	17.16	16.25	16.71	16.71	-2.28%	2,659
Feb 26, 2026	18.70	18.70	17.10	17.10	17.10	-4.95%	3,411
Feb 25, 2026	17.60	18.00	17.00	17.99	17.99	4.41%	1,708
Feb 24, 2026	18.13	18.13	17.23	17.23	17.23	-4.96%	2,280