BOM:543915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	17.76	19.00	17.76	18.06	18.06	-3.16%	8,853
Jun 19, 2026	17.99	18.80	17.60	18.65	18.65	3.90%	1,132
Jun 18, 2026	17.05	18.20	17.05	17.95	17.95	3.52%	19,632
Jun 17, 2026	17.31	17.39	17.25	17.34	17.34	2.18%	1,467
Jun 16, 2026	16.50	17.30	16.50	16.97	16.97	-0.24%	3,704
Jun 15, 2026	16.99	17.03	16.94	17.01	17.01	3.53%	1,796
Jun 12, 2026	16.48	16.80	16.43	16.43	16.43	2.69%	8,177
Jun 11, 2026	16.35	16.52	15.86	16.00	16.00	-2.74%	7,813
Jun 10, 2026	16.16	16.47	16.01	16.45	16.45	1.79%	748
Jun 9, 2026	16.34	16.61	16.12	16.16	16.16	-1.10%	3,428
Jun 8, 2026	16.06	16.69	16.06	16.34	16.34	-0.67%	7,357
Jun 5, 2026	16.21	16.69	16.21	16.45	16.45	-0.66%	2,537
Jun 4, 2026	16.45	16.72	16.45	16.56	16.56	0.85%	10,515
Jun 3, 2026	16.65	16.66	16.17	16.42	16.42	-1.32%	9,514
Jun 2, 2026	17.19	17.48	16.46	16.64	16.64	-3.93%	86,152
Jun 1, 2026	18.18	18.18	17.32	17.32	17.32	-4.99%	18,571
May 29, 2026	18.01	18.50	17.88	18.23	18.23	-3.13%	28,930
May 27, 2026	18.01	19.49	17.82	18.82	18.82	0.37%	8,070
May 26, 2026	18.90	19.50	18.50	18.75	18.75	-0.64%	2,535
May 25, 2026	17.65	18.87	17.52	18.87	18.87	4.78%	1,959
May 22, 2026	18.16	18.16	17.90	18.01	18.01	1.18%	711
May 21, 2026	17.88	18.10	17.31	17.80	17.80	-1.82%	7,656
May 20, 2026	18.00	18.35	17.95	18.13	18.13	-4.02%	3,881
May 19, 2026	18.99	18.99	18.02	18.89	18.89	3.22%	1,423
May 18, 2026	18.30	18.30	18.11	18.30	18.30	1.05%	539
May 15, 2026	18.11	18.11	18.11	18.11	18.11	-4.33%	2,000
May 14, 2026	19.60	19.60	18.91	18.93	18.93	-4.87%	3,151
May 13, 2026	19.90	19.90	19.51	19.90	19.90	2.00%	129
May 12, 2026	18.35	20.15	18.35	19.51	19.51	1.51%	5,995
May 11, 2026	19.20	19.45	18.75	19.22	19.22	-1.39%	896
May 8, 2026	19.40	19.50	19.02	19.49	19.49	2.47%	1,513
May 7, 2026	19.20	19.80	18.82	19.02	19.02	-1.19%	5,659
May 6, 2026	18.99	19.29	18.70	19.25	19.25	2.94%	5,274
May 5, 2026	18.01	18.80	18.01	18.70	18.70	1.08%	10,289
May 4, 2026	19.09	19.35	18.47	18.50	18.50	-3.14%	16,103
Apr 30, 2026	19.95	20.69	19.05	19.10	19.10	-4.50%	11,154
Apr 29, 2026	20.70	20.70	20.00	20.00	20.00	-3.38%	3,544
Apr 28, 2026	20.88	21.28	20.30	20.70	20.70	2.02%	7,607
Apr 27, 2026	20.10	21.30	20.10	20.29	20.29	-0.05%	4,709
Apr 24, 2026	20.85	21.50	20.11	20.30	20.30	-2.92%	6,766
Apr 23, 2026	21.11	21.73	20.90	20.91	20.91	1.01%	2,904
Apr 22, 2026	21.20	21.20	20.70	20.70	20.70	-2.36%	886
Apr 21, 2026	21.49	22.65	21.09	21.20	21.20	-1.85%	3,714
Apr 20, 2026	21.80	21.80	21.00	21.60	21.60	-0.87%	2,417
Apr 17, 2026	22.29	22.90	21.75	21.79	21.79	-2.24%	6,698
Apr 16, 2026	22.62	23.30	21.68	22.29	22.29	-1.46%	16,649
Apr 15, 2026	20.14	23.15	20.14	22.62	22.62	10.56%	55,026
Apr 13, 2026	17.30	21.78	17.30	20.46	20.46	12.73%	201,155
Apr 10, 2026	17.51	18.47	17.51	18.15	18.15	1.57%	17,109
Apr 9, 2026	18.43	18.70	17.57	17.87	17.87	-0.83%	8,565