BOM:544273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	16.01	16.01	15.16	15.75	15.75	-0.82%	11,818
Jun 18, 2026	16.55	16.75	15.58	15.88	15.88	-3.11%	25,788
Jun 17, 2026	16.28	16.79	16.00	16.39	16.39	0.86%	18,657
Jun 16, 2026	16.00	16.89	16.00	16.25	16.25	-1.52%	27,227
Jun 15, 2026	16.25	17.05	16.25	16.50	16.50	1.54%	8,477
Jun 12, 2026	16.10	16.72	15.84	16.25	16.25	1.69%	23,633
Jun 11, 2026	16.05	16.97	15.83	15.98	15.98	-4.08%	19,442
Jun 10, 2026	16.25	17.06	15.80	16.66	16.66	2.52%	47,128
Jun 9, 2026	15.69	16.74	15.69	16.25	16.25	1.50%	95,046
Jun 8, 2026	14.80	16.27	14.77	16.01	16.01	3.29%	43,088
Jun 5, 2026	15.24	15.85	14.46	15.50	15.50	1.91%	64,926
Jun 4, 2026	14.62	15.58	14.62	15.21	15.21	0.86%	26,533
Jun 3, 2026	15.49	15.49	14.74	15.08	15.08	-0.72%	25,551
Jun 2, 2026	15.51	15.79	14.90	15.19	15.19	-1.04%	21,877
Jun 1, 2026	15.49	15.49	14.53	15.35	15.35	2.13%	66,629
May 29, 2026	14.30	16.30	14.26	15.03	15.03	6.22%	625,640
May 27, 2026	13.80	14.15	13.69	14.15	14.15	4.12%	122,712
May 26, 2026	13.00	13.95	13.00	13.59	13.59	2.88%	20,522
May 25, 2026	13.84	13.84	12.90	13.21	13.21	1.15%	31,122
May 22, 2026	13.00	13.85	12.90	13.06	13.06	-0.15%	31,147
May 21, 2026	13.00	13.59	13.00	13.08	13.08	-0.08%	7,901
May 20, 2026	12.40	13.32	12.40	13.09	13.09	2.43%	10,720
May 19, 2026	12.96	13.20	12.62	12.78	12.78	-1.39%	11,828
May 18, 2026	13.69	13.69	12.47	12.96	12.96	-4.92%	52,841
May 15, 2026	13.50	13.77	13.50	13.63	13.63	-0.44%	49,529
May 14, 2026	13.45	13.89	13.15	13.69	13.69	2.85%	23,991
May 13, 2026	13.20	13.77	13.10	13.31	13.31	-1.04%	24,996
May 12, 2026	14.59	15.43	13.21	13.45	13.45	-2.68%	84,345
May 11, 2026	14.39	14.39	13.60	13.82	13.82	-2.95%	21,463
May 8, 2026	14.01	14.42	14.00	14.24	14.24	-0.35%	16,951
May 7, 2026	14.74	14.74	14.00	14.29	14.29	3.18%	13,410
May 6, 2026	15.00	15.43	13.61	13.85	13.85	1.09%	6,388
May 5, 2026	13.75	14.16	13.67	13.70	13.70	-2.63%	14,128
May 4, 2026	13.65	14.58	13.65	14.07	14.07	2.93%	57,144
Apr 30, 2026	13.90	14.16	13.56	13.67	13.67	-2.43%	6,664
Apr 29, 2026	14.08	14.34	13.80	14.01	14.01	-1.06%	14,695
Apr 28, 2026	13.94	15.40	13.70	14.16	14.16	2.53%	84,822
Apr 27, 2026	14.00	14.10	13.73	13.81	13.81	1.62%	14,621
Apr 24, 2026	13.68	14.00	13.47	13.59	13.59	-2.65%	30,757
Apr 23, 2026	13.95	14.12	13.82	13.96	13.96	-0.57%	12,389
Apr 22, 2026	14.98	15.00	13.92	14.04	14.04	-2.30%	43,144
Apr 21, 2026	15.00	15.00	14.29	14.37	14.37	1.77%	97,040
Apr 20, 2026	14.76	15.15	13.86	14.12	14.12	9.20%	170,508
Apr 17, 2026	12.90	13.00	12.62	12.93	12.93	1.17%	16,336
Apr 16, 2026	11.40	12.90	11.40	12.78	12.78	2.57%	12,152
Apr 15, 2026	13.49	13.49	12.37	12.46	12.46	-0.72%	28,376
Apr 13, 2026	13.90	13.90	11.75	12.55	12.55	5.02%	36,575
Apr 10, 2026	12.70	12.70	11.95	11.95	11.95	-	9,473
Apr 9, 2026	11.91	12.58	11.74	11.95	11.95	-1.16%	4,032
Apr 8, 2026	11.44	12.30	11.44	12.09	12.09	8.63%	17,582