BOM:544079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.30	19.00	18.20	18.25	18.25	-3.69%	2,855
Jul 17, 2026	18.26	19.00	18.26	18.95	18.95	4.12%	454
Jul 16, 2026	18.98	18.98	18.01	18.20	18.20	-1.09%	785
Jul 15, 2026	18.45	18.60	18.40	18.40	18.40	-0.97%	11
Jul 14, 2026	18.68	18.68	18.58	18.58	18.58	-1.06%	120
Jul 13, 2026	18.97	19.09	18.52	18.78	18.78	-2.34%	6,569
Jul 10, 2026	18.70	19.28	18.70	19.23	19.23	5.49%	220
Jul 9, 2026	18.31	18.55	18.20	18.23	18.23	-0.92%	6,394
Jul 8, 2026	18.55	18.98	18.40	18.40	18.40	-0.54%	608
Jul 7, 2026	18.95	18.95	18.26	18.50	18.50	-2.63%	538
Jul 6, 2026	18.89	19.00	18.30	19.00	19.00	4.11%	1,400
Jul 3, 2026	18.98	18.98	18.20	18.25	18.25	-2.93%	328
Jul 2, 2026	18.80	18.99	18.40	18.80	18.80	-	632
Jul 1, 2026	18.45	18.80	18.40	18.80	18.80	-0.53%	38
Jun 30, 2026	18.75	19.00	18.34	18.90	18.90	4.42%	2,247
Jun 29, 2026	18.50	18.50	18.10	18.10	18.10	-2.16%	12
Jun 25, 2026	18.62	18.99	18.45	18.50	18.50	-0.91%	1,666
Jun 24, 2026	19.00	19.00	18.61	18.67	18.67	0.11%	13,876
Jun 23, 2026	18.96	18.96	18.61	18.65	18.65	-1.48%	53
Jun 22, 2026	22.70	22.70	18.63	18.93	18.93	-0.05%	1,454
Jun 19, 2026	18.50	19.11	17.71	18.94	18.94	-0.32%	2,287
Jun 18, 2026	18.30	19.00	17.98	19.00	19.00	3.83%	2,670
Jun 17, 2026	19.00	19.00	17.80	18.30	18.30	-1.08%	2,642
Jun 16, 2026	18.80	18.80	18.15	18.50	18.50	0.05%	14,276
Jun 15, 2026	18.15	19.50	17.85	18.49	18.49	2.27%	17,464
Jun 12, 2026	18.50	18.50	17.40	18.08	18.08	1.80%	7,260
Jun 11, 2026	18.45	18.49	17.65	17.76	17.76	-4.82%	2,784
Jun 10, 2026	17.50	19.01	17.50	18.66	18.66	-1.01%	15,596
Jun 9, 2026	18.36	19.31	18.36	18.85	18.85	1.62%	545
Jun 8, 2026	18.10	19.00	17.63	18.55	18.55	0.54%	2,049
Jun 5, 2026	19.00	19.00	18.45	18.45	18.45	-0.86%	268
Jun 4, 2026	18.12	18.99	18.12	18.61	18.61	-2.00%	2,290
Jun 3, 2026	18.94	19.21	18.44	18.99	18.99	0.26%	2,484
Jun 2, 2026	19.38	19.38	18.29	18.94	18.94	0.64%	14,727
Jun 1, 2026	19.00	19.20	18.82	18.82	18.82	-0.95%	499
May 29, 2026	18.13	19.29	18.13	19.00	19.00	-1.40%	2,061
May 27, 2026	19.45	19.45	18.90	19.27	19.27	-1.68%	3,826
May 26, 2026	19.45	19.60	19.24	19.60	19.60	2.56%	698
May 25, 2026	19.55	20.20	19.11	19.11	19.11	0.58%	6,424
May 22, 2026	20.49	20.49	19.00	19.00	19.00	-4.90%	2,826
May 21, 2026	20.16	22.00	19.07	19.98	19.98	-8.56%	38,697
May 20, 2026	21.24	21.85	20.66	21.85	21.85	3.41%	336
May 19, 2026	22.00	22.15	20.66	21.13	21.13	-3.87%	6,366
May 18, 2026	22.48	22.48	21.98	21.98	21.98	-2.22%	110
May 15, 2026	22.25	22.90	22.25	22.48	22.48	1.72%	9,769
May 14, 2026	22.18	22.74	21.99	22.10	22.10	-2.86%	523
May 13, 2026	20.32	22.99	20.32	22.75	22.75	-0.44%	4,289
May 12, 2026	22.66	23.00	21.67	22.85	22.85	-0.35%	6,134
May 11, 2026	23.00	23.00	22.59	22.93	22.93	-0.30%	169
May 8, 2026	22.96	23.01	22.20	23.00	23.00	0.52%	26,276