BOM:543958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.11	13.58	12.91	13.37	13.37	1.13%	7,247
Jun 18, 2026	13.25	13.59	13.11	13.22	13.22	-1.71%	8,252
Jun 17, 2026	14.09	14.25	13.39	13.45	13.45	-4.54%	43,310
Jun 16, 2026	14.28	14.35	13.50	14.09	14.09	2.47%	6,028
Jun 15, 2026	13.62	14.13	13.62	13.75	13.75	1.10%	21,263
Jun 12, 2026	13.05	13.95	13.05	13.60	13.60	0.52%	11,085
Jun 11, 2026	13.57	13.99	13.14	13.53	13.53	-0.29%	6,010
Jun 10, 2026	14.34	14.34	13.54	13.57	13.57	-0.95%	5,065
Jun 9, 2026	13.52	14.10	13.52	13.70	13.70	-0.72%	13,561
Jun 8, 2026	13.59	14.39	13.41	13.80	13.80	-1.29%	20,264
Jun 5, 2026	13.67	14.35	13.51	13.98	13.98	2.27%	3,264
Jun 4, 2026	13.95	14.13	13.42	13.67	13.67	-2.57%	5,594
Jun 3, 2026	13.52	14.19	13.37	14.03	14.03	2.93%	14,332
Jun 2, 2026	14.60	14.60	13.31	13.63	13.63	-2.01%	16,385
Jun 1, 2026	14.68	14.68	13.86	13.91	13.91	-0.78%	12,021
May 29, 2026	14.65	14.65	13.81	14.02	14.02	-	12,497
May 27, 2026	14.25	14.49	14.00	14.02	14.02	-2.84%	5,596
May 26, 2026	14.01	14.77	14.01	14.43	14.43	-0.96%	12,025
May 25, 2026	14.90	14.90	13.62	14.57	14.57	2.61%	7,933
May 22, 2026	14.76	14.76	14.00	14.20	14.20	1.00%	33,112
May 21, 2026	14.40	14.40	13.56	14.06	14.06	1.74%	6,596
May 20, 2026	13.61	14.45	13.55	13.82	13.82	-0.07%	7,190
May 19, 2026	13.56	14.17	13.56	13.83	13.83	2.07%	5,136
May 18, 2026	13.56	13.56	13.21	13.55	13.55	-2.31%	7,582
May 15, 2026	14.22	14.22	13.53	13.87	13.87	2.36%	1,762
May 14, 2026	14.09	14.09	13.50	13.55	13.55	-3.83%	14,618
May 13, 2026	14.60	14.60	13.50	14.09	14.09	1.08%	13,979
May 12, 2026	13.86	14.50	13.86	13.94	13.94	-3.93%	6,116
May 11, 2026	15.21	15.21	14.35	14.51	14.51	-2.68%	16,252
May 8, 2026	14.80	15.50	14.80	14.91	14.91	0.34%	6,911
May 7, 2026	14.79	15.20	14.61	14.86	14.86	0.07%	9,201
May 6, 2026	15.00	15.00	14.41	14.85	14.85	-1.33%	15,452
May 5, 2026	15.39	15.39	14.35	15.05	15.05	1.62%	10,748
May 4, 2026	15.45	15.45	14.65	14.81	14.81	-0.34%	16,869
Apr 30, 2026	15.78	15.78	14.75	14.86	14.86	-2.37%	3,640
Apr 29, 2026	15.89	15.89	15.01	15.22	15.22	0.20%	3,839
Apr 28, 2026	15.25	15.79	15.06	15.19	15.19	-0.39%	5,608
Apr 27, 2026	15.89	15.89	15.01	15.25	15.25	0.66%	54,355
Apr 24, 2026	15.90	15.90	15.00	15.15	15.15	-0.59%	19,156
Apr 23, 2026	14.70	15.56	14.55	15.24	15.24	1.60%	24,521
Apr 22, 2026	14.72	15.88	14.61	15.00	15.00	-2.41%	44,832
Apr 21, 2026	16.19	16.19	15.33	15.37	15.37	-4.71%	100,755
Apr 20, 2026	16.20	16.25	15.70	16.13	16.13	-1.41%	46,297
Apr 17, 2026	16.59	16.59	15.81	16.36	16.36	3.41%	61,843
Apr 16, 2026	15.60	16.01	15.40	15.82	15.82	3.74%	549,350
Apr 15, 2026	15.19	15.25	14.55	15.25	15.25	4.96%	108,861
Apr 13, 2026	13.84	14.53	13.15	14.53	14.53	4.99%	171,819
Apr 10, 2026	13.77	13.84	13.18	13.84	13.84	4.93%	69,115
Apr 9, 2026	13.19	13.19	12.57	13.19	13.19	4.93%	123,356
Apr 8, 2026	12.57	12.57	12.57	12.57	12.57	4.92%	4,755