BOM:511756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.00	34.00	32.30	32.48	32.48	-4.47%	1,332
Jun 16, 2026	34.00	34.00	34.00	34.00	34.00	-	118
Jun 15, 2026	35.72	35.72	34.00	34.00	34.00	-4.82%	240
Jun 12, 2026	35.00	35.72	34.02	35.72	35.72	5.00%	2,145
Jun 11, 2026	32.00	34.02	32.00	34.02	34.02	5.00%	209
Jun 10, 2026	32.50	32.50	32.40	32.40	32.40	-0.92%	221
Jun 9, 2026	32.50	32.70	32.50	32.70	32.70	4.91%	334
Jun 8, 2026	32.00	32.00	31.01	31.17	31.17	-2.59%	577
Jun 5, 2026	31.80	32.00	31.16	32.00	32.00	-	274
Jun 4, 2026	33.51	33.51	32.00	32.00	32.00	-4.51%	42
Jun 3, 2026	35.50	35.50	33.50	33.51	33.51	-4.26%	324
Jun 2, 2026	34.00	35.22	34.00	35.00	35.00	4.32%	244
Jun 1, 2026	33.60	33.60	33.55	33.55	33.55	4.84%	151
May 29, 2026	32.00	32.00	32.00	32.00	32.00	-	32
May 27, 2026	31.51	32.00	31.51	32.00	32.00	-3.03%	421
May 26, 2026	31.43	33.00	31.00	33.00	33.00	5.00%	144
May 25, 2026	31.12	31.43	31.12	31.43	31.43	-	117
May 21, 2026	32.85	32.85	31.21	31.43	31.43	-4.32%	33
May 19, 2026	32.90	33.76	32.85	32.85	32.85	-0.15%	320
May 18, 2026	32.13	32.94	31.50	32.90	32.90	4.44%	650
May 15, 2026	31.40	32.95	31.40	31.50	31.50	-	433
May 14, 2026	30.01	31.50	30.00	31.50	31.50	5.00%	1,143
May 13, 2026	28.86	30.00	28.86	30.00	30.00	3.95%	1,254
May 12, 2026	28.86	30.35	28.86	28.86	28.86	-4.97%	344
May 11, 2026	31.00	32.50	30.37	30.37	30.37	-4.97%	1,046
May 8, 2026	31.96	31.96	30.37	31.96	31.96	-	1,214
May 7, 2026	31.95	31.96	31.95	31.96	31.96	4.65%	2
May 6, 2026	32.50	32.50	30.36	30.54	30.54	-4.41%	1,069
May 5, 2026	30.05	31.95	29.00	31.95	31.95	4.75%	1,070
May 4, 2026	30.43	31.62	30.06	30.50	30.50	1.26%	518
Apr 29, 2026	32.33	32.33	30.12	30.12	30.12	-4.98%	661
Apr 28, 2026	31.70	31.70	31.70	31.70	31.70	2.16%	253
Apr 27, 2026	31.70	31.70	31.00	31.03	31.03	2.58%	889
Apr 24, 2026	31.35	31.35	29.96	30.25	30.25	-4.06%	484
Apr 23, 2026	34.65	34.65	31.35	31.53	31.53	-4.45%	860
Apr 22, 2026	33.25	33.25	30.98	33.00	33.00	1.23%	1,598
Apr 21, 2026	32.60	32.60	31.95	32.60	32.60	4.82%	507
Apr 20, 2026	32.05	32.05	30.75	31.10	31.10	-2.96%	1,036
Apr 17, 2026	34.02	34.02	31.37	32.05	32.05	-1.08%	874
Apr 16, 2026	32.40	32.40	32.40	32.40	32.40	4.82%	19
Apr 15, 2026	32.40	32.40	30.87	30.91	30.91	0.10%	163
Apr 13, 2026	34.12	34.12	30.88	30.88	30.88	-4.98%	3,087
Apr 10, 2026	32.50	32.50	29.51	32.50	32.50	4.84%	1,210
Apr 9, 2026	30.55	32.00	30.52	31.00	31.00	-3.46%	1,161
Apr 8, 2026	35.47	35.47	32.11	32.11	32.11	-4.97%	1,759
Apr 7, 2026	34.44	34.44	33.60	33.79	33.79	3.02%	118
Apr 6, 2026	31.27	32.80	29.71	32.80	32.80	4.89%	4,016
Apr 2, 2026	31.38	31.38	30.01	31.27	31.27	-0.32%	12
Apr 1, 2026	29.88	31.37	29.88	31.37	31.37	4.99%	129
Mar 30, 2026	32.45	32.94	29.83	29.88	29.88	-4.81%	876