BOM:509760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	37.50	37.50	35.53	35.88	35.88	-5.00%	781
Jun 22, 2026	37.15	39.92	35.21	37.77	37.77	3.74%	368
Jun 19, 2026	37.99	37.99	36.01	36.41	36.41	2.65%	1,026
Jun 18, 2026	36.99	37.20	35.00	35.47	35.47	0.51%	1,247
Jun 17, 2026	35.11	36.97	35.11	35.29	35.29	-4.72%	1,351
Jun 16, 2026	44.85	45.50	35.66	37.04	37.04	-11.81%	27,174
Jun 15, 2026	41.70	42.00	36.20	42.00	42.00	20.00%	34,598
Jun 12, 2026	35.30	35.30	32.65	35.00	35.00	2.04%	581
Jun 11, 2026	34.90	34.99	32.65	34.30	34.30	5.41%	742
Jun 10, 2026	34.30	34.63	32.41	32.54	32.54	-7.03%	578
Jun 9, 2026	34.73	37.00	31.40	35.00	35.00	2.79%	1,398
Jun 8, 2026	32.10	36.00	31.75	34.05	34.05	0.15%	685
Jun 5, 2026	34.00	34.00	31.56	34.00	34.00	-1.05%	362
Jun 4, 2026	32.69	34.85	31.15	34.36	34.36	7.21%	225
Jun 3, 2026	28.94	34.30	28.94	32.05	32.05	0.31%	4,185
Jun 2, 2026	28.36	32.50	28.36	31.95	31.95	2.24%	1,219
Jun 1, 2026	30.10	31.99	30.10	31.25	31.25	-2.31%	76
May 29, 2026	32.80	32.80	30.90	31.99	31.99	-0.81%	104
May 27, 2026	32.50	32.50	32.25	32.25	32.25	0.47%	165
May 26, 2026	31.25	32.20	31.25	32.10	32.10	2.72%	67
May 25, 2026	32.00	32.39	31.20	31.25	31.25	-2.34%	926
May 22, 2026	31.85	32.50	30.06	32.00	32.00	-1.54%	606
May 21, 2026	31.48	32.50	29.75	32.50	32.50	3.24%	126
May 20, 2026	31.77	32.50	29.99	31.48	31.48	1.06%	288
May 19, 2026	28.51	31.35	28.51	31.15	31.15	9.30%	916
May 18, 2026	28.22	30.40	27.87	28.50	28.50	0.99%	279
May 15, 2026	31.39	31.40	27.66	28.22	28.22	-6.12%	924
May 14, 2026	30.60	32.43	30.00	30.06	30.06	-3.59%	719
May 13, 2026	33.95	33.95	30.68	31.18	31.18	-8.27%	3,207
May 12, 2026	33.99	34.20	31.21	33.99	33.99	-0.76%	846
May 11, 2026	34.00	34.25	32.50	34.25	34.25	-0.58%	521
May 8, 2026	34.50	34.50	32.65	34.45	34.45	1.32%	1,011
May 7, 2026	32.50	34.55	32.50	34.00	34.00	3.60%	981
May 6, 2026	33.90	33.90	32.40	32.82	32.82	-5.12%	1,771
May 5, 2026	32.57	35.00	32.57	34.59	34.59	4.09%	379
May 4, 2026	35.60	35.60	33.05	33.23	33.23	1.31%	435
Apr 30, 2026	32.34	35.61	32.17	32.80	32.80	1.30%	3,127
Apr 29, 2026	37.80	37.80	32.34	32.38	32.38	-9.88%	6,051
Apr 28, 2026	35.00	38.00	32.16	35.93	35.93	2.66%	6,323
Apr 27, 2026	36.98	36.98	33.05	35.00	35.00	2.58%	399
Apr 24, 2026	32.78	35.00	30.50	34.12	34.12	2.13%	930
Apr 23, 2026	31.50	33.80	31.50	33.41	33.41	6.06%	969
Apr 22, 2026	30.12	31.50	29.08	31.50	31.50	4.58%	2,846
Apr 21, 2026	27.95	30.77	27.80	30.12	30.12	1.48%	2,612
Apr 20, 2026	29.00	30.64	28.50	29.68	29.68	2.24%	1,144
Apr 17, 2026	30.88	30.88	29.00	29.03	29.03	-1.53%	321
Apr 16, 2026	31.79	31.85	29.00	29.48	29.48	1.24%	2,176
Apr 15, 2026	28.50	29.96	28.50	29.12	29.12	2.14%	1,118
Apr 13, 2026	30.50	32.59	28.00	28.51	28.51	-4.17%	1,831
Apr 10, 2026	28.97	31.20	28.40	29.75	29.75	4.75%	486