BOM:544456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.49	19.56	18.20	19.56	19.56	4.99%	177,377
Jun 19, 2026	19.49	19.49	18.50	18.63	18.63	-2.61%	29,812
Jun 18, 2026	19.74	19.74	18.66	19.13	19.13	-1.65%	85,795
Jun 17, 2026	20.38	20.39	19.36	19.45	19.45	-3.04%	104,061
Jun 16, 2026	20.27	20.38	18.60	20.06	20.06	3.35%	253,739
Jun 15, 2026	19.35	19.41	19.16	19.41	19.41	4.98%	125,014
Jun 12, 2026	18.21	18.49	17.86	18.49	18.49	5.00%	138,348
Jun 11, 2026	17.24	17.61	16.65	17.61	17.61	4.95%	117,079
Jun 10, 2026	16.69	16.78	16.41	16.78	16.78	4.94%	17,770
Jun 9, 2026	15.93	16.41	14.87	15.99	15.99	2.30%	108,496
Jun 8, 2026	16.12	16.32	15.58	15.63	15.63	-4.70%	85,310
Jun 5, 2026	16.51	16.69	15.72	16.40	16.40	0.55%	64,213
Jun 4, 2026	15.50	16.31	15.04	16.31	16.31	4.95%	164,974
Jun 3, 2026	16.02	16.70	15.52	15.54	15.54	-4.84%	99,561
Jun 2, 2026	16.76	16.76	16.33	16.33	16.33	-4.95%	231,867
Jun 1, 2026	17.36	18.53	17.18	17.18	17.18	-4.98%	90,488
May 29, 2026	18.17	18.43	17.81	18.08	18.08	-1.90%	115,922
May 27, 2026	18.54	18.86	18.37	18.43	18.43	-0.49%	62,940
May 26, 2026	18.77	19.39	18.47	18.52	18.52	-2.68%	48,464
May 25, 2026	19.12	19.37	18.74	19.03	19.03	0.95%	119,258
May 22, 2026	18.71	19.08	18.45	18.85	18.85	0.64%	50,342
May 21, 2026	19.74	19.74	18.56	18.73	18.73	-3.20%	39,444
May 20, 2026	18.94	19.88	18.31	19.35	19.35	2.16%	149,580
May 19, 2026	19.20	19.55	18.69	18.94	18.94	-1.30%	47,629
May 18, 2026	18.86	19.79	18.69	19.19	19.19	-1.49%	66,995
May 15, 2026	18.58	19.48	18.25	19.48	19.48	4.96%	446,637
May 14, 2026	18.40	18.70	18.10	18.56	18.56	1.25%	55,159
May 13, 2026	19.36	19.40	18.22	18.33	18.33	-3.48%	87,699
May 12, 2026	18.51	19.51	18.51	18.99	18.99	-0.73%	83,090
May 11, 2026	19.34	19.50	18.65	19.13	19.13	-1.49%	76,276
May 8, 2026	19.99	20.21	19.27	19.42	19.42	-2.85%	39,638
May 7, 2026	19.99	20.55	19.75	19.99	19.99	-0.10%	85,460
May 6, 2026	20.01	20.65	19.88	20.01	20.01	-1.91%	76,178
May 5, 2026	21.12	21.12	20.17	20.40	20.40	-3.59%	137,090
May 4, 2026	22.89	22.89	21.03	21.16	21.16	-3.33%	273,572
Apr 30, 2026	21.89	21.89	19.88	21.89	21.89	4.99%	755,926
Apr 29, 2026	20.85	20.85	20.85	20.85	20.85	4.98%	39,105
Apr 28, 2026	19.86	19.86	19.86	19.86	19.86	4.97%	82,410
Apr 27, 2026	17.12	18.92	17.12	18.92	18.92	4.99%	426,597
Apr 24, 2026	18.02	18.02	18.02	18.02	18.02	-4.96%	72,143
Apr 23, 2026	18.96	18.96	18.96	18.96	18.96	-4.96%	15,109
Apr 22, 2026	20.24	20.25	19.95	19.95	19.95	-4.95%	80,143
Apr 21, 2026	21.40	21.75	20.99	20.99	20.99	-4.98%	248,098
Apr 20, 2026	23.19	23.40	22.09	22.09	22.09	-4.99%	306,234
Apr 17, 2026	23.20	23.65	22.80	23.25	23.25	-3.08%	858,774
Apr 16, 2026	24.55	25.13	23.99	23.99	23.99	-4.99%	258,935
Apr 15, 2026	25.81	26.10	24.55	25.25	25.25	-2.28%	509,828
Apr 13, 2026	26.32	26.34	25.47	25.84	25.84	-3.62%	128,916
Apr 10, 2026	27.01	27.55	26.47	26.81	26.81	2.11%	437,683
Apr 9, 2026	28.14	28.14	26.26	26.26	26.26	-4.98%	538,022