BOM:544197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.56	23.25	19.56	22.60	22.60	10.51%	626
Jun 2, 2026	20.36	20.45	20.35	20.45	20.45	0.99%	600
Jun 1, 2026	20.25	21.88	20.25	20.25	20.25	-1.22%	1,125
May 29, 2026	19.16	21.45	19.16	20.50	20.50	4.86%	4,407
May 27, 2026	20.10	21.00	19.28	19.55	19.55	-8.64%	5,028
May 26, 2026	20.30	21.80	20.00	21.40	21.40	-1.29%	126
May 25, 2026	21.70	21.70	19.26	21.68	21.68	13.09%	601
May 22, 2026	20.00	20.00	19.16	19.17	19.17	-4.15%	20
May 21, 2026	20.00	20.60	20.00	20.00	20.00	-2.91%	33
May 20, 2026	19.98	23.64	19.98	20.60	20.60	3.10%	1,274
May 19, 2026	19.98	19.98	19.98	19.98	19.98	-	87
May 18, 2026	20.50	20.50	19.01	19.98	19.98	3.42%	1,619
May 15, 2026	21.50	21.50	19.01	19.32	19.32	-3.45%	3,781
May 14, 2026	23.99	23.99	19.00	20.01	20.01	-2.39%	714
May 13, 2026	19.50	20.50	19.50	20.50	20.50	3.64%	27
May 12, 2026	21.68	21.68	19.07	19.78	19.78	-5.72%	1,223
May 11, 2026	20.30	21.60	20.05	20.98	20.98	-3.05%	880
May 8, 2026	20.60	21.80	20.60	21.64	21.64	-1.50%	1,049
May 7, 2026	22.85	22.85	20.11	21.97	21.97	5.12%	2,163
May 6, 2026	20.50	21.50	19.00	20.90	20.90	-0.24%	2,619
May 5, 2026	21.00	21.00	19.51	20.95	20.95	4.70%	1,654
May 4, 2026	20.50	21.00	20.01	20.01	20.01	-2.39%	87
Apr 30, 2026	21.49	21.49	19.57	20.50	20.50	-0.05%	1,146
Apr 29, 2026	20.49	21.00	19.00	20.51	20.51	0.10%	284
Apr 28, 2026	20.40	20.84	20.00	20.49	20.49	-1.91%	204
Apr 27, 2026	17.05	20.90	17.05	20.89	20.89	-0.43%	322
Apr 24, 2026	21.00	21.60	19.10	20.98	20.98	0.43%	1,139
Apr 23, 2026	20.76	21.00	19.50	20.89	20.89	0.63%	1,174
Apr 22, 2026	20.80	22.68	19.80	20.76	20.76	-1.10%	1,968
Apr 21, 2026	21.78	23.85	20.80	20.99	20.99	-5.54%	2,616
Apr 20, 2026	22.78	22.96	22.21	22.22	22.22	-5.41%	172
Apr 17, 2026	22.97	23.49	22.97	23.49	23.49	2.31%	349
Apr 16, 2026	22.95	23.00	22.22	22.96	22.96	3.99%	1,549
Apr 15, 2026	22.30	22.85	21.99	22.08	22.08	-1.56%	1,266
Apr 13, 2026	20.90	25.99	20.48	22.43	22.43	1.36%	13,134
Apr 10, 2026	24.69	24.69	21.25	22.13	22.13	6.96%	3,097
Apr 9, 2026	20.50	21.20	19.50	20.69	20.69	-5.40%	460
Apr 8, 2026	20.78	22.18	20.50	21.87	21.87	5.25%	2,435
Apr 7, 2026	19.92	20.88	19.92	20.78	20.78	4.53%	952
Apr 6, 2026	17.80	19.90	17.80	19.88	19.88	4.69%	2,622
Apr 2, 2026	17.50	21.37	17.50	18.99	18.99	0.48%	125
Apr 1, 2026	18.99	19.14	16.54	18.90	18.90	17.98%	1,288
Mar 30, 2026	19.99	19.99	16.02	16.02	16.02	-5.93%	2,215
Mar 27, 2026	17.11	17.53	17.01	17.03	17.03	-6.48%	4,179
Mar 25, 2026	20.95	20.95	17.27	18.21	18.21	0.66%	3,415
Mar 24, 2026	18.01	20.43	17.06	18.09	18.09	0.44%	2,176
Mar 23, 2026	19.16	19.98	18.01	18.01	18.01	-6.00%	5,174
Mar 20, 2026	18.52	19.16	18.52	19.16	19.16	-1.84%	2,110
Mar 19, 2026	20.02	20.02	19.51	19.52	19.52	-7.00%	727
Mar 18, 2026	20.13	21.00	20.13	20.99	20.99	4.27%	1,817