BOM:542670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	16.01	16.50	16.01	16.24	16.24	-0.37%	9,839
Jun 18, 2026	16.57	16.57	16.01	16.30	16.30	1.05%	1,577
Jun 17, 2026	16.35	16.44	16.07	16.13	16.13	-0.80%	4,056
Jun 16, 2026	16.35	16.65	15.80	16.26	16.26	0.56%	5,616
Jun 15, 2026	16.17	17.02	16.00	16.17	16.17	-	19,047
Jun 12, 2026	16.00	16.32	15.85	16.17	16.17	2.02%	182
Jun 11, 2026	16.47	16.47	15.75	15.85	15.85	-3.29%	11,460
Jun 10, 2026	16.75	16.75	15.98	16.39	16.39	1.36%	8,580
Jun 9, 2026	16.65	16.65	15.81	16.17	16.17	-1.10%	4,629
Jun 8, 2026	16.28	16.66	16.28	16.35	16.35	0.93%	835
Jun 5, 2026	16.05	16.55	16.01	16.20	16.20	0.68%	1,560
Jun 4, 2026	16.15	16.70	15.87	16.09	16.09	-1.23%	11,558
Jun 3, 2026	16.24	16.64	15.95	16.29	16.29	0.31%	2,460
Jun 2, 2026	16.79	16.79	16.05	16.24	16.24	-1.64%	6,374
Jun 1, 2026	16.48	16.72	16.00	16.51	16.51	2.17%	3,442
May 29, 2026	16.83	16.90	16.02	16.16	16.16	-2.06%	9,241
May 27, 2026	16.50	16.94	16.11	16.50	16.50	-0.36%	8,017
May 26, 2026	16.95	16.95	16.21	16.56	16.56	2.16%	4,236
May 25, 2026	16.99	16.99	16.15	16.21	16.21	-0.18%	23,303
May 22, 2026	17.00	17.10	16.10	16.24	16.24	-3.68%	21,533
May 21, 2026	16.60	17.21	16.25	16.86	16.86	0.24%	12,869
May 20, 2026	16.18	16.97	16.05	16.82	16.82	4.02%	19,365
May 19, 2026	16.47	16.47	16.00	16.17	16.17	0.75%	1,890
May 18, 2026	16.20	16.20	15.70	16.05	16.05	-1.35%	2,454
May 15, 2026	16.67	16.67	16.00	16.27	16.27	-0.37%	3,103
May 14, 2026	16.37	16.39	15.90	16.33	16.33	-0.31%	13,113
May 13, 2026	16.48	16.69	16.15	16.38	16.38	1.68%	2,985
May 12, 2026	16.84	16.94	16.09	16.11	16.11	-4.51%	8,474
May 11, 2026	17.60	17.97	16.86	16.87	16.87	-4.90%	41,933
May 8, 2026	17.72	17.74	17.50	17.74	17.74	0.40%	7,352
May 7, 2026	18.60	19.00	17.44	17.67	17.67	-3.71%	32,087
May 6, 2026	18.94	18.94	18.35	18.35	18.35	-0.81%	6,932
May 5, 2026	18.60	19.39	18.06	18.50	18.50	-1.07%	1,736
May 4, 2026	19.35	19.35	18.25	18.70	18.70	1.08%	2,109
Apr 30, 2026	18.80	19.45	18.40	18.50	18.50	-3.04%	13,438
Apr 29, 2026	18.60	19.39	18.55	19.08	19.08	1.81%	2,079
Apr 28, 2026	18.90	18.99	18.40	18.74	18.74	-1.88%	771
Apr 27, 2026	19.00	19.10	18.40	19.10	19.10	3.64%	1,783
Apr 24, 2026	18.50	19.40	18.30	18.43	18.43	-1.44%	4,053
Apr 23, 2026	19.40	19.42	18.62	18.70	18.70	-3.71%	2,836
Apr 22, 2026	18.86	19.50	18.60	19.42	19.42	2.75%	1,669
Apr 21, 2026	18.75	19.85	18.50	18.90	18.90	-2.38%	5,819
Apr 20, 2026	19.00	19.38	18.99	19.36	19.36	1.89%	900
Apr 17, 2026	19.00	19.00	18.50	19.00	19.00	-0.11%	1,100
Apr 16, 2026	19.60	19.60	19.00	19.02	19.02	-1.81%	1,648
Apr 15, 2026	19.90	20.00	19.04	19.37	19.37	0.16%	6,174
Apr 13, 2026	19.59	19.59	18.50	19.34	19.34	-1.12%	3,315
Apr 10, 2026	18.41	20.35	18.41	19.56	19.56	4.10%	22,785
Apr 9, 2026	18.80	19.47	18.42	18.79	18.79	4.22%	9,561
Apr 8, 2026	18.00	19.88	16.50	18.03	18.03	8.22%	51,766