BOM:543929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	21.85	22.35	21.61	21.69	21.69	-1.05%	19,337
Jul 17, 2026	21.90	22.11	21.69	21.92	21.92	0.14%	11,635
Jul 16, 2026	21.82	22.00	21.50	21.89	21.89	0.60%	17,177
Jul 15, 2026	21.60	22.04	21.60	21.76	21.76	-0.27%	6,206
Jul 14, 2026	21.55	22.03	21.55	21.82	21.82	-0.41%	15,429
Jul 13, 2026	21.94	22.10	21.50	21.91	21.91	-0.14%	14,232
Jul 10, 2026	21.48	22.56	21.48	21.94	21.94	1.01%	23,543
Jul 9, 2026	21.80	21.84	21.50	21.72	21.72	0.37%	12,516
Jul 8, 2026	21.81	22.09	21.59	21.64	21.64	-1.32%	19,308
Jul 7, 2026	22.12	22.15	21.81	21.93	21.93	-	8,174
Jul 6, 2026	22.02	23.20	21.91	21.93	21.93	-1.48%	31,447
Jul 3, 2026	21.66	22.40	21.65	22.26	22.26	-0.85%	11,323
Jul 2, 2026	22.00	22.69	22.00	22.45	22.45	0.94%	27,292
Jul 1, 2026	25.00	25.00	21.80	22.24	22.24	3.54%	34,222
Jun 30, 2026	21.50	22.02	21.24	21.48	21.48	-2.10%	50,680
Jun 29, 2026	22.05	22.29	21.74	21.94	21.94	-0.50%	6,795
Jun 25, 2026	21.95	22.70	21.89	22.05	22.05	-0.05%	30,135
Jun 24, 2026	21.99	22.55	21.40	22.06	22.06	1.89%	38,894
Jun 23, 2026	21.80	22.27	21.59	21.65	21.65	-2.48%	34,666
Jun 22, 2026	22.00	22.65	21.80	22.20	22.20	-0.31%	65,266
Jun 19, 2026	22.20	22.69	22.20	22.27	22.27	-0.98%	43,669
Jun 18, 2026	22.85	23.04	22.40	22.49	22.49	-1.79%	44,964
Jun 17, 2026	23.00	23.10	22.67	22.90	22.90	-0.43%	9,730
Jun 16, 2026	22.30	23.02	22.30	23.00	23.00	0.17%	31,794
Jun 15, 2026	23.62	23.62	22.58	22.96	22.96	1.46%	19,683
Jun 12, 2026	21.89	22.96	21.89	22.63	22.63	2.31%	48,848
Jun 11, 2026	22.42	23.25	21.80	22.12	22.12	-2.94%	12,294
Jun 10, 2026	23.01	23.55	22.70	22.79	22.79	-1.26%	9,657
Jun 9, 2026	23.50	23.50	23.00	23.08	23.08	-0.56%	4,398
Jun 8, 2026	23.50	23.50	23.00	23.21	23.21	-1.61%	7,455
Jun 5, 2026	22.98	23.96	22.98	23.59	23.59	2.08%	48,885
Jun 4, 2026	23.19	23.70	22.50	23.11	23.11	-2.32%	21,359
Jun 3, 2026	24.27	24.27	23.01	23.66	23.66	-0.55%	8,508
Jun 2, 2026	22.20	24.75	22.20	23.79	23.79	2.94%	26,550
Jun 1, 2026	24.50	24.50	23.09	23.11	23.11	-0.34%	6,216
May 29, 2026	24.99	24.99	23.10	23.19	23.19	-1.36%	13,356
May 27, 2026	23.98	24.49	23.49	23.51	23.51	0.04%	6,105
May 26, 2026	24.50	24.50	23.39	23.50	23.50	-4.20%	23,638
May 25, 2026	24.15	24.80	24.15	24.53	24.53	0.20%	24,715
May 22, 2026	24.80	24.80	24.01	24.48	24.48	1.20%	5,185
May 21, 2026	24.20	24.40	24.09	24.19	24.19	1.17%	1,717
May 20, 2026	23.81	24.25	23.74	23.91	23.91	-1.32%	7,898
May 19, 2026	23.00	24.30	23.00	24.23	24.23	2.89%	10,710
May 18, 2026	24.10	24.10	23.23	23.55	23.55	-2.81%	7,471
May 15, 2026	24.06	24.40	23.97	24.23	24.23	0.54%	12,518
May 14, 2026	23.94	24.10	23.59	24.10	24.10	0.17%	6,184
May 13, 2026	23.90	24.26	23.78	24.06	24.06	0.88%	3,950
May 12, 2026	24.00	24.60	23.75	23.85	23.85	-1.65%	70,457
May 11, 2026	24.00	24.55	24.00	24.25	24.25	-1.30%	23,389
May 8, 2026	24.03	24.79	24.03	24.57	24.57	-0.32%	11,108