BOM:543942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.16	15.39	14.69	14.79	14.79	-1.66%	1,124,630
Jun 18, 2026	14.03	16.10	13.77	15.04	15.04	7.12%	3,541,946
Jun 17, 2026	12.67	14.39	12.67	14.04	14.04	2.56%	704,716
Jun 16, 2026	13.64	13.81	13.41	13.69	13.69	1.71%	177,061
Jun 15, 2026	13.15	13.72	13.15	13.46	13.46	2.75%	846,780
Jun 12, 2026	12.41	13.14	12.41	13.10	13.10	5.73%	453,847
Jun 11, 2026	12.94	12.94	12.31	12.39	12.39	-1.12%	137,896
Jun 10, 2026	12.84	13.00	12.50	12.53	12.53	-2.87%	175,101
Jun 9, 2026	12.37	12.96	12.37	12.90	12.90	4.37%	296,249
Jun 8, 2026	12.48	12.74	12.33	12.36	12.36	-1.59%	569,079
Jun 5, 2026	12.51	12.86	12.51	12.56	12.56	0.64%	292,160
Jun 4, 2026	12.71	12.90	12.38	12.48	12.48	-2.65%	484,931
Jun 3, 2026	13.11	13.23	12.70	12.82	12.82	-1.84%	451,581
Jun 2, 2026	13.00	13.19	12.80	13.06	13.06	0.15%	317,367
Jun 1, 2026	13.28	13.42	13.00	13.04	13.04	-2.54%	151,381
May 29, 2026	13.55	13.62	13.19	13.38	13.38	-0.67%	304,809
May 27, 2026	13.38	13.62	13.38	13.47	13.47	-0.30%	152,238
May 26, 2026	13.41	13.79	13.40	13.51	13.51	0.75%	275,186
May 25, 2026	13.31	13.64	13.31	13.41	13.41	1.67%	172,702
May 22, 2026	13.25	13.29	13.11	13.19	13.19	-0.08%	112,418
May 21, 2026	13.54	13.54	13.16	13.20	13.20	-0.75%	268,277
May 20, 2026	13.22	13.37	13.02	13.30	13.30	0.08%	86,133
May 19, 2026	13.44	13.45	13.22	13.29	13.29	-0.08%	225,205
May 18, 2026	13.47	13.47	12.75	13.30	13.30	-1.77%	623,932
May 15, 2026	13.97	13.97	13.45	13.54	13.54	-1.46%	213,131
May 14, 2026	13.60	13.96	13.50	13.74	13.74	1.10%	378,825
May 13, 2026	13.72	14.11	13.53	13.59	13.59	-1.16%	406,327
May 12, 2026	14.10	14.35	13.65	13.75	13.75	-3.24%	540,946
May 11, 2026	14.98	14.98	14.13	14.21	14.21	-8.38%	922,511
May 8, 2026	15.80	15.80	15.33	15.51	15.51	-0.19%	397,286
May 7, 2026	15.39	15.83	15.13	15.54	15.54	1.24%	776,101
May 6, 2026	15.22	15.40	15.01	15.35	15.35	2.74%	352,080
May 5, 2026	14.67	15.15	14.55	14.94	14.94	1.49%	611,898
May 4, 2026	14.48	15.08	14.46	14.72	14.72	1.94%	947,684
Apr 30, 2026	14.73	15.02	14.22	14.44	14.44	-1.77%	409,340
Apr 29, 2026	14.03	14.86	14.00	14.70	14.70	4.78%	985,062
Apr 28, 2026	14.20	14.35	13.95	14.03	14.03	-1.75%	430,367
Apr 27, 2026	13.75	14.36	13.75	14.28	14.28	3.48%	392,801
Apr 24, 2026	14.11	14.19	13.70	13.80	13.80	-1.85%	244,241
Apr 23, 2026	14.20	14.39	13.96	14.06	14.06	0.07%	434,114
Apr 22, 2026	13.96	14.28	13.96	14.05	14.05	-0.28%	457,484
Apr 21, 2026	13.70	14.32	13.55	14.09	14.09	4.22%	461,697
Apr 20, 2026	13.92	13.99	13.48	13.52	13.52	-1.82%	621,607
Apr 17, 2026	13.60	13.85	13.42	13.77	13.77	2.15%	541,776
Apr 16, 2026	13.45	13.66	13.35	13.48	13.48	-0.07%	304,159
Apr 15, 2026	13.57	13.79	13.41	13.49	13.49	0.90%	394,439
Apr 13, 2026	13.01	13.64	12.91	13.37	13.37	-0.96%	509,948
Apr 10, 2026	13.64	13.64	13.20	13.50	13.50	3.29%	729,977
Apr 9, 2026	12.60	13.19	12.47	13.07	13.07	3.90%	574,429
Apr 8, 2026	12.15	12.66	12.15	12.58	12.58	5.36%	708,782