BOM:544497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.77	16.40	15.58	16.30	16.30	3.16%	1,219,089
Jun 18, 2026	16.11	16.41	15.66	15.80	15.80	-1.13%	476,253
Jun 17, 2026	16.32	16.39	15.79	15.98	15.98	-0.62%	746,495
Jun 16, 2026	15.32	16.21	15.20	16.08	16.08	5.51%	1,217,629
Jun 15, 2026	15.59	15.62	14.90	15.24	15.24	1.06%	949,128
Jun 12, 2026	15.28	15.39	14.40	15.08	15.08	0.67%	650,556
Jun 11, 2026	14.51	15.25	14.13	14.98	14.98	3.45%	1,135,654
Jun 10, 2026	15.21	15.99	14.30	14.48	14.48	-4.49%	1,254,802
Jun 9, 2026	14.10	15.30	14.09	15.16	15.16	7.90%	775,672
Jun 8, 2026	13.71	14.30	13.68	14.05	14.05	0.43%	270,791
Jun 5, 2026	14.39	14.57	13.88	13.99	13.99	-1.27%	284,941
Jun 4, 2026	13.76	15.20	13.68	14.17	14.17	3.20%	1,235,017
Jun 3, 2026	13.50	13.77	13.50	13.73	13.73	0.73%	171,761
Jun 2, 2026	13.31	13.99	13.31	13.63	13.63	0.29%	190,578
Jun 1, 2026	13.79	13.98	13.50	13.59	13.59	-2.79%	280,605
May 29, 2026	14.49	15.00	13.61	13.98	13.98	-1.76%	530,174
May 27, 2026	14.09	14.31	14.04	14.23	14.23	1.07%	223,818
May 26, 2026	13.96	14.50	13.75	14.08	14.08	2.40%	273,714
May 25, 2026	14.26	14.27	13.68	13.75	13.75	-1.01%	180,882
May 22, 2026	14.10	14.19	13.71	13.89	13.89	0.22%	70,591
May 21, 2026	13.57	14.35	13.32	13.86	13.86	4.13%	308,537
May 20, 2026	13.40	13.58	13.28	13.31	13.31	-1.41%	116,075
May 19, 2026	13.45	13.75	13.37	13.50	13.50	-0.30%	120,617
May 18, 2026	13.13	13.70	13.09	13.54	13.54	1.20%	322,401
May 15, 2026	13.45	13.72	13.13	13.38	13.38	-2.12%	194,908
May 14, 2026	13.40	14.00	13.40	13.67	13.67	1.86%	256,789
May 13, 2026	13.35	13.84	13.30	13.42	13.42	-0.07%	154,652
May 12, 2026	14.31	14.31	13.25	13.43	13.43	-5.02%	249,031
May 11, 2026	14.01	14.70	13.81	14.14	14.14	0.50%	221,502
May 8, 2026	13.16	14.89	13.14	14.07	14.07	6.67%	878,210
May 7, 2026	13.23	13.46	13.12	13.19	13.19	-0.30%	325,894
May 6, 2026	12.00	13.44	12.00	13.23	13.23	0.68%	366,198
May 5, 2026	13.01	13.60	13.00	13.14	13.14	0.38%	170,174
May 4, 2026	13.40	14.00	13.03	13.09	13.09	-1.58%	186,175
Apr 30, 2026	13.50	13.55	13.00	13.30	13.30	-1.12%	522,168
Apr 29, 2026	13.15	14.30	13.15	13.45	13.45	1.13%	387,287
Apr 28, 2026	14.20	14.20	12.85	13.30	13.30	-6.67%	681,620
Apr 27, 2026	15.45	15.45	14.00	14.25	14.25	-10.09%	303,603
Apr 24, 2026	16.10	17.20	15.60	15.85	15.85	10.26%	386,565
Apr 23, 2026	14.89	15.10	14.30	14.38	14.38	-0.38%	493,700
Apr 22, 2026	14.38	15.05	14.15	14.43	14.43	1.98%	516,840
Apr 21, 2026	14.65	15.00	13.92	14.15	14.15	-2.41%	797,550
Apr 20, 2026	14.50	14.92	14.28	14.50	14.50	1.97%	699,640
Apr 17, 2026	14.40	14.40	14.00	14.22	14.22	0.71%	384,000
Apr 16, 2026	14.19	14.29	13.90	14.12	14.12	1.73%	302,290
Apr 15, 2026	13.67	14.20	13.46	13.88	13.88	3.97%	473,670
Apr 13, 2026	13.08	13.88	13.08	13.35	13.35	2.61%	610,940
Apr 10, 2026	12.43	13.66	12.43	13.01	13.01	6.73%	824,300
Apr 9, 2026	11.90	12.38	11.86	12.19	12.19	2.31%	61,910
Apr 8, 2026	12.50	12.50	11.85	11.92	11.92	1.75%	50,590