BOM:543420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	19.10	20.74	19.10	19.92	19.92	-4.23%	5,665
May 5, 2026	20.59	20.80	20.13	20.80	20.80	3.43%	2,008
May 4, 2026	19.00	20.54	19.00	20.11	20.11	-1.90%	4,700
Apr 30, 2026	20.94	20.99	20.50	20.50	20.50	-0.15%	4,857
Apr 29, 2026	20.97	21.15	20.50	20.53	20.53	-1.77%	19,065
Apr 28, 2026	20.87	21.25	20.76	20.90	20.90	2.15%	41,720
Apr 27, 2026	20.88	21.50	20.42	20.46	20.46	-2.01%	11,881
Apr 24, 2026	20.71	21.10	20.39	20.88	20.88	0.82%	10,108
Apr 23, 2026	20.15	21.41	20.02	20.71	20.71	-0.34%	18,671
Apr 22, 2026	20.55	21.11	19.99	20.78	20.78	1.61%	13,375
Apr 21, 2026	19.69	22.56	19.69	20.45	20.45	8.78%	139,164
Apr 20, 2026	17.45	19.31	17.45	18.80	18.80	2.29%	7,093
Apr 17, 2026	18.80	18.80	17.47	18.38	18.38	2.11%	9,319
Apr 16, 2026	17.90	18.26	17.90	18.00	18.00	0.33%	481
Apr 15, 2026	17.99	18.11	17.72	17.94	17.94	0.50%	2,933
Apr 13, 2026	17.11	18.19	17.11	17.85	17.85	-0.11%	19,070
Apr 10, 2026	17.50	18.16	17.50	17.87	17.87	0.06%	880
Apr 9, 2026	17.99	17.99	17.52	17.86	17.86	2.06%	415
Apr 8, 2026	17.38	17.90	17.38	17.50	17.50	0.69%	7,656
Apr 7, 2026	17.64	17.64	17.03	17.38	17.38	1.16%	137
Apr 6, 2026	18.20	18.26	17.05	17.18	17.18	-0.58%	2,965
Apr 2, 2026	17.98	17.98	16.61	17.28	17.28	1.05%	2,867
Apr 1, 2026	17.88	17.88	17.00	17.10	17.10	-2.01%	4,409
Mar 30, 2026	18.49	18.49	16.17	17.45	17.45	8.25%	7,734
Mar 27, 2026	16.25	17.00	16.12	16.12	16.12	-5.06%	1,447
Mar 25, 2026	17.40	17.90	16.50	16.98	16.98	-2.41%	6,024
Mar 24, 2026	16.51	17.40	16.51	17.40	17.40	1.16%	4,122
Mar 23, 2026	17.01	17.95	16.61	17.20	17.20	-4.18%	8,588
Mar 20, 2026	17.01	17.99	17.01	17.95	17.95	2.16%	943
Mar 19, 2026	17.50	17.90	17.29	17.57	17.57	-1.24%	2,237
Mar 18, 2026	18.00	18.55	16.95	17.79	17.79	-0.06%	11,817
Mar 17, 2026	17.50	18.49	17.50	17.80	17.80	-1.11%	859
Mar 16, 2026	17.74	18.38	17.40	18.00	18.00	-0.61%	1,396