BOM:544197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.24	20.25	16.66	16.79	16.79	-2.61%	541
Jul 17, 2026	17.78	17.99	17.17	17.24	17.24	-3.69%	148
Jul 16, 2026	17.56	18.80	17.15	17.90	17.90	1.94%	343
Jul 15, 2026	17.80	17.80	17.11	17.56	17.56	-2.50%	561
Jul 14, 2026	17.40	18.90	17.40	18.01	18.01	2.21%	2,758
Jul 13, 2026	17.51	18.60	17.51	17.62	17.62	-4.03%	1,302
Jul 10, 2026	18.70	18.70	17.37	18.36	18.36	2.86%	1,970
Jul 9, 2026	18.73	18.73	17.32	17.85	17.85	0.56%	1,799
Jul 8, 2026	18.95	19.39	17.01	17.75	17.75	-4.57%	5,309
Jul 7, 2026	19.86	19.95	18.60	18.60	18.60	-3.53%	292
Jul 6, 2026	17.66	20.85	17.25	19.28	19.28	9.17%	4,986
Jul 3, 2026	18.75	18.75	17.18	17.66	17.66	3.46%	1,871
Jul 2, 2026	18.50	18.50	17.07	17.07	17.07	-7.83%	35
Jul 1, 2026	16.82	18.53	16.82	18.52	18.52	13.90%	2,382
Jun 30, 2026	18.40	18.40	16.03	16.26	16.26	-7.61%	861
Jun 29, 2026	18.10	18.23	17.60	17.60	17.60	-2.76%	372
Jun 25, 2026	18.35	18.98	17.40	18.10	18.10	0.67%	1,310
Jun 24, 2026	18.14	18.14	17.35	17.98	17.98	-1.75%	186
Jun 23, 2026	18.02	18.88	17.50	18.30	18.30	-2.14%	1,553
Jun 22, 2026	19.22	19.90	18.40	18.70	18.70	-2.71%	1,434
Jun 19, 2026	17.79	19.49	17.79	19.22	19.22	8.04%	5,525
Jun 18, 2026	17.90	18.35	17.15	17.79	17.79	1.37%	2,411
Jun 17, 2026	18.34	19.10	17.50	17.55	17.55	-3.84%	2,024
Jun 16, 2026	21.86	21.86	17.75	18.25	18.25	0.16%	551
Jun 15, 2026	17.25	18.97	17.25	18.22	18.22	-0.87%	618
Jun 12, 2026	18.79	19.45	17.92	18.38	18.38	5.88%	1,867
Jun 11, 2026	18.23	20.90	17.05	17.36	17.36	-1.20%	12,698
Jun 10, 2026	18.40	18.80	17.20	17.57	17.57	2.03%	679
Jun 9, 2026	18.17	18.66	17.05	17.22	17.22	-5.28%	1,862
Jun 8, 2026	18.85	19.80	17.60	18.18	18.18	-2.68%	1,321
Jun 5, 2026	18.59	20.00	18.20	18.68	18.68	2.98%	21,031
Jun 4, 2026	21.20	22.90	18.08	18.14	18.14	-19.73%	107,195
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