BOM:511411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	34.00	34.00	32.58	32.58	32.58	-4.18%	1,457
Jun 12, 2026	36.00	36.85	32.00	34.00	34.00	-	1,826
Jun 11, 2026	34.85	34.85	32.75	34.00	34.00	4.65%	25
Jun 10, 2026	35.00	35.00	31.60	32.49	32.49	-2.75%	70
Jun 9, 2026	34.50	34.50	32.85	33.41	33.41	3.66%	14
Jun 8, 2026	34.85	34.85	30.75	32.23	32.23	-3.76%	535
Jun 5, 2026	34.88	34.88	33.49	33.49	33.49	2.82%	42
Jun 4, 2026	34.00	34.89	32.48	32.57	32.57	0.25%	220
Jun 3, 2026	32.35	34.00	29.60	32.49	32.49	-	81
Jun 2, 2026	34.85	34.85	31.00	32.49	32.49	-0.98%	747
Jun 1, 2026	32.80	34.68	32.80	32.81	32.81	0.03%	302
May 29, 2026	36.18	36.18	32.41	32.80	32.80	-8.89%	2,603
May 27, 2026	34.01	38.95	34.00	36.00	36.00	0.95%	2,180
May 26, 2026	33.00	35.70	33.00	35.66	35.66	9.86%	11,282
May 25, 2026	32.46	32.46	30.13	32.46	32.46	0.50%	11
May 22, 2026	32.99	32.99	32.30	32.30	32.30	7.10%	318
May 21, 2026	30.50	30.50	29.20	30.16	30.16	-1.11%	202
May 20, 2026	32.80	32.80	30.50	30.50	30.50	0.33%	422
May 19, 2026	34.98	34.98	30.00	30.40	30.40	-4.85%	1,121
May 18, 2026	32.11	35.65	30.00	31.95	31.95	-1.51%	950
May 14, 2026	32.44	32.44	31.15	32.44	32.44	-1.99%	534
May 12, 2026	33.10	33.10	33.10	33.10	33.10	-5.56%	115
May 11, 2026	35.06	35.06	35.05	35.05	35.05	-	39
May 7, 2026	33.10	35.17	33.10	35.05	35.05	6.89%	1,625
May 6, 2026	32.60	32.79	31.90	32.79	32.79	10.00%	4,004
May 5, 2026	30.13	31.90	29.79	29.81	29.81	-5.24%	1,013
May 4, 2026	31.46	31.46	31.46	31.46	31.46	-	94
Apr 30, 2026	31.88	31.88	29.75	31.46	31.46	0.67%	135
Apr 29, 2026	33.80	33.80	31.25	31.25	31.25	-7.95%	751
Apr 27, 2026	31.80	34.79	30.21	33.95	33.95	6.93%	4,536
Apr 24, 2026	28.98	31.87	28.50	31.75	31.75	9.56%	9,375
Apr 23, 2026	29.00	29.00	28.98	28.98	28.98	6.94%	6
Apr 22, 2026	26.81	28.00	26.81	27.10	27.10	-5.87%	201
Apr 21, 2026	30.70	30.70	27.50	28.79	28.79	3.01%	505
Apr 20, 2026	30.00	30.65	27.95	27.95	27.95	0.07%	1,439
Apr 17, 2026	29.99	29.99	26.31	27.93	27.93	-0.25%	1,225
Apr 16, 2026	26.78	29.59	26.78	28.00	28.00	4.05%	424
Apr 13, 2026	25.26	30.65	25.26	26.91	26.91	-3.86%	224
Apr 10, 2026	28.59	28.59	25.11	27.99	27.99	7.65%	503
Apr 9, 2026	29.00	29.00	25.00	26.00	26.00	-2.48%	727
Apr 8, 2026	25.73	27.90	25.73	26.66	26.66	4.51%	1,083
Apr 7, 2026	31.00	31.00	25.00	25.51	25.51	-2.45%	499
Apr 6, 2026	30.00	30.00	26.15	26.15	26.15	-6.61%	2
Apr 2, 2026	28.00	28.00	28.00	28.00	28.00	-	53
Apr 1, 2026	27.10	28.00	27.10	28.00	28.00	2.75%	25
Mar 30, 2026	26.18	29.42	24.17	27.25	27.25	11.00%	144
Mar 27, 2026	26.94	30.46	24.50	24.55	24.55	-3.54%	2,612
Mar 25, 2026	26.88	26.88	25.00	25.45	25.45	6.53%	597
Mar 24, 2026	27.87	27.87	23.55	23.89	23.89	-0.21%	933
Mar 23, 2026	25.84	29.88	23.20	23.94	23.94	-7.78%	620