BOM:543420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	25.20	25.45	23.52	23.89	23.89	-3.82%	39,504
Jul 16, 2026	24.50	26.03	24.10	24.84	24.84	3.37%	149,229
Jul 15, 2026	24.70	24.86	23.16	24.03	24.03	1.91%	46,316
Jul 14, 2026	22.72	23.90	22.07	23.58	23.58	4.66%	45,197
Jul 13, 2026	21.03	23.35	20.02	22.53	22.53	7.13%	51,676
Jul 10, 2026	21.00	21.33	20.51	21.03	21.03	1.06%	5,284
Jul 9, 2026	19.66	21.20	19.66	20.81	20.81	0.34%	2,420
Jul 8, 2026	21.15	21.15	20.74	20.74	20.74	-1.38%	4,250
Jul 7, 2026	21.50	21.50	21.03	21.03	21.03	-2.19%	1,464
Jul 6, 2026	21.68	22.28	21.29	21.50	21.50	-0.83%	5,811
Jul 3, 2026	22.18	23.06	21.65	21.68	21.68	-2.61%	5,807
Jul 2, 2026	23.90	23.90	22.16	22.26	22.26	-1.55%	13,318
Jul 1, 2026	21.75	22.94	21.62	22.61	22.61	3.95%	23,967
Jun 30, 2026	22.40	22.40	21.50	21.75	21.75	1.45%	4,400
Jun 29, 2026	21.50	21.60	20.72	21.44	21.44	2.68%	9,361
Jun 25, 2026	20.45	21.48	20.45	20.88	20.88	-1.37%	17,002
Jun 24, 2026	21.30	22.00	20.95	21.17	21.17	-1.63%	5,774
Jun 23, 2026	22.20	22.20	21.29	21.52	21.52	-3.06%	29,811
Jun 22, 2026	22.20	22.90	22.00	22.20	22.20	-	10,482
Jun 19, 2026	22.65	22.65	22.10	22.20	22.20	-1.99%	9,091
Jun 18, 2026	23.22	23.23	22.30	22.65	22.65	-0.96%	23,566
Jun 17, 2026	22.75	23.50	22.40	22.87	22.87	6.08%	23,646
Jun 16, 2026	21.00	21.71	21.00	21.56	21.56	0.14%	1,692
Jun 15, 2026	22.68	22.68	21.43	21.53	21.53	-0.74%	28,824
Jun 12, 2026	22.99	22.99	21.61	21.69	21.69	-0.14%	26,359
Jun 11, 2026	21.64	21.95	21.64	21.72	21.72	-0.55%	13,960
Jun 10, 2026	22.39	22.39	21.50	21.84	21.84	0.55%	8,299
Jun 9, 2026	22.65	22.75	21.71	21.72	21.72	-4.49%	15,662
Jun 8, 2026	23.39	23.51	22.31	22.74	22.74	-3.03%	32,734
Jun 5, 2026	22.01	24.49	21.27	23.45	23.45	9.07%	70,621
Jun 4, 2026	21.43	22.00	21.07	21.50	21.50	0.99%	7,529
Jun 3, 2026	21.82	21.87	21.29	21.29	21.29	-2.47%	12,121
Jun 2, 2026	22.06	23.25	20.22	21.83	21.83	0.09%	31,194
Jun 1, 2026	22.71	23.97	21.05	21.81	21.81	-5.22%	46,667
May 29, 2026	22.60	23.70	22.60	23.01	23.01	1.99%	78,567
May 27, 2026	21.80	22.90	21.80	22.56	22.56	10.37%	119,545
May 26, 2026	19.50	21.24	19.50	20.44	20.44	1.09%	10,027
May 25, 2026	21.35	21.35	20.17	20.22	20.22	-2.60%	21,245
May 22, 2026	16.50	21.80	16.50	20.76	20.76	1.81%	28,252
May 21, 2026	20.61	20.80	20.31	20.39	20.39	-1.88%	2,995
May 20, 2026	21.43	22.04	20.62	20.78	20.78	-3.80%	3,064
May 19, 2026	21.84	21.99	21.00	21.60	21.60	3.55%	40,578
May 18, 2026	21.29	21.29	20.45	20.86	20.86	-2.02%	18,864
May 15, 2026	21.14	22.25	21.14	21.29	21.29	-1.84%	47,066
May 14, 2026	22.99	22.99	21.52	21.69	21.69	2.36%	27,102
May 13, 2026	19.26	22.72	18.92	21.19	21.19	10.08%	196,801
May 12, 2026	19.18	19.28	18.56	19.25	19.25	0.21%	5,847
May 11, 2026	19.10	19.79	18.94	19.21	19.21	-2.59%	8,732
May 8, 2026	19.16	20.00	19.16	19.72	19.72	-2.28%	2,941
May 7, 2026	19.00	20.44	19.00	20.18	20.18	1.31%	5,929