BOM:543389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	21.80	23.03	21.00	22.93	22.93	3.76%	266,488
Jun 18, 2026	21.79	22.11	21.53	22.10	22.10	1.61%	84,366
Jun 17, 2026	21.68	21.95	21.12	21.75	21.75	2.21%	81,418
Jun 16, 2026	21.45	21.99	21.05	21.28	21.28	-0.47%	41,614
Jun 15, 2026	20.79	21.65	20.79	21.38	21.38	2.89%	55,472
Jun 12, 2026	20.91	21.00	20.50	20.78	20.78	1.37%	41,596
Jun 11, 2026	20.46	21.40	20.45	20.50	20.50	-3.16%	59,519
Jun 10, 2026	21.54	21.54	21.10	21.17	21.17	0.95%	61,438
Jun 9, 2026	21.45	21.60	20.50	20.97	20.97	-0.80%	78,169
Jun 8, 2026	20.60	21.50	20.60	21.14	21.14	-1.95%	44,214
Jun 5, 2026	21.65	21.65	21.25	21.56	21.56	1.65%	32,682
Jun 4, 2026	21.21	22.00	21.00	21.21	21.21	-1.44%	42,769
Jun 3, 2026	21.69	22.45	21.33	21.52	21.52	-2.45%	74,531
Jun 2, 2026	21.45	22.98	21.45	22.06	22.06	-1.30%	113,632
Jun 1, 2026	22.05	22.35	21.25	22.35	22.35	4.98%	153,043
May 29, 2026	20.25	21.65	20.25	21.29	21.29	1.96%	103,856
May 27, 2026	20.05	21.14	20.05	20.88	20.88	2.76%	136,058
May 26, 2026	19.83	20.50	19.83	20.32	20.32	0.54%	53,149
May 25, 2026	20.38	20.87	20.10	20.21	20.21	-0.83%	64,757
May 22, 2026	20.47	20.77	20.05	20.38	20.38	0.05%	24,274
May 21, 2026	20.45	21.09	20.20	20.37	20.37	0.59%	34,909
May 20, 2026	20.10	20.59	20.10	20.25	20.25	-	34,647
May 19, 2026	19.41	20.82	19.41	20.25	20.25	1.00%	60,038
May 18, 2026	20.01	20.24	19.50	20.05	20.05	-2.29%	86,511
May 15, 2026	20.12	21.10	20.12	20.52	20.52	-2.56%	76,739
May 14, 2026	20.16	21.27	20.16	21.06	21.06	0.24%	51,540
May 13, 2026	20.98	21.50	20.50	21.01	21.01	-0.28%	34,798
May 12, 2026	21.98	22.89	20.90	21.07	21.07	-4.18%	92,076
May 11, 2026	22.50	22.79	21.00	21.99	21.99	-0.09%	181,371
May 8, 2026	20.35	22.01	20.35	22.01	22.01	4.96%	292,081
May 7, 2026	19.70	21.02	19.69	20.97	20.97	4.75%	327,358
May 6, 2026	19.70	20.25	19.46	20.02	20.02	-0.50%	149,811
May 5, 2026	20.23	20.50	19.80	20.12	20.12	-0.54%	49,461
May 4, 2026	20.90	20.90	20.00	20.23	20.23	0.75%	84,133
Apr 30, 2026	20.40	20.70	19.60	20.08	20.08	-0.45%	94,199
Apr 29, 2026	20.25	21.00	19.90	20.17	20.17	-1.27%	156,361
Apr 28, 2026	21.90	22.00	20.15	20.43	20.43	-2.67%	123,044
Apr 27, 2026	21.51	22.29	20.32	20.99	20.99	-4.68%	165,156
Apr 24, 2026	22.81	22.81	21.81	22.02	22.02	-2.05%	112,940
Apr 23, 2026	22.86	23.40	22.40	22.48	22.48	-2.01%	88,395
Apr 22, 2026	22.73	23.40	22.32	22.94	22.94	2.37%	188,268
Apr 21, 2026	22.30	22.87	22.30	22.41	22.41	-0.49%	76,806
Apr 20, 2026	23.34	23.34	22.50	22.52	22.52	-3.55%	163,449
Apr 17, 2026	23.30	23.78	23.28	23.35	23.35	0.17%	183,023
Apr 16, 2026	23.62	23.62	23.03	23.31	23.31	0.21%	181,748
Apr 15, 2026	23.00	23.81	23.00	23.26	23.26	2.65%	391,801
Apr 13, 2026	21.30	23.75	20.66	22.66	22.66	2.81%	472,582
Apr 10, 2026	21.20	22.20	20.85	22.04	22.04	5.81%	195,547
Apr 9, 2026	21.47	21.56	20.40	20.83	20.83	-0.67%	256,441
Apr 8, 2026	20.46	21.15	19.88	20.97	20.97	9.33%	351,568