BOM:512301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.00	22.15	22.00	22.15	22.15	0.54%	20,708
Jun 22, 2026	22.47	22.47	22.03	22.03	22.03	-1.96%	41,986
Jun 19, 2026	23.05	23.05	22.47	22.47	22.47	-1.96%	44,657
Jun 18, 2026	23.29	23.60	22.90	22.92	22.92	-1.59%	42,572
Jun 17, 2026	22.95	23.29	22.95	23.29	23.29	1.93%	25,780
Jun 16, 2026	22.75	23.18	22.75	22.85	22.85	0.53%	31,519
Jun 15, 2026	22.73	22.75	22.73	22.73	22.73	-	37,862
Jun 12, 2026	23.00	23.00	22.73	22.73	22.73	-1.81%	14,733
Jun 11, 2026	22.69	23.15	22.69	23.15	23.15	-	45,809
Jun 10, 2026	23.61	23.61	23.15	23.15	23.15	-	10,808
Jun 9, 2026	23.15	23.15	23.15	23.15	23.15	-1.91%	1,247
Jun 8, 2026	23.60	23.60	23.60	23.60	23.60	-1.99%	538
Jun 5, 2026	24.08	24.08	24.08	24.08	24.08	-1.99%	519
Jun 4, 2026	24.57	24.57	24.57	24.57	24.57	-1.99%	1,841
Jun 3, 2026	25.07	25.08	25.07	25.07	25.07	-1.99%	1,098
Jun 2, 2026	25.58	25.58	25.58	25.58	25.58	-1.99%	15,300
Jun 1, 2026	26.10	26.10	26.10	26.10	26.10	4.99%	4,901
May 29, 2026	24.86	24.86	24.86	24.86	24.86	4.98%	9,885
May 27, 2026	23.68	23.68	23.68	23.68	23.68	4.96%	4,877
May 26, 2026	22.56	22.56	22.56	22.56	22.56	4.98%	11,531
May 25, 2026	21.39	21.49	20.02	21.49	21.49	4.98%	9,677
May 22, 2026	21.54	21.99	20.47	20.47	20.47	-4.97%	6,981
May 21, 2026	22.70	22.99	21.52	21.54	21.54	-4.86%	10,700
May 20, 2026	22.71	24.40	22.63	22.64	22.64	-4.95%	15,281
May 19, 2026	24.82	25.98	23.58	23.82	23.82	-4.03%	12,975
May 18, 2026	25.58	25.58	24.32	24.82	24.82	-2.97%	1,822
May 15, 2026	24.20	26.27	24.12	25.58	25.58	0.79%	2,905
May 14, 2026	27.98	27.98	25.38	25.38	25.38	-4.98%	8,048
May 13, 2026	26.71	27.24	26.71	26.71	26.71	-4.98%	2,302
May 12, 2026	29.49	29.49	28.11	28.11	28.11	-4.97%	2,059
May 11, 2026	29.03	29.61	27.72	29.58	29.58	1.41%	5,307
May 8, 2026	30.49	30.49	28.00	29.17	29.17	0.10%	12,541
May 7, 2026	31.49	31.49	29.06	29.14	29.14	-4.24%	2,009
May 6, 2026	30.68	31.89	29.15	30.43	30.43	-0.81%	19,501
May 5, 2026	32.50	33.80	30.65	30.68	30.68	-4.87%	16,131
May 4, 2026	32.34	32.34	31.00	32.25	32.25	4.71%	34,102
Apr 30, 2026	27.89	30.80	27.88	30.80	30.80	4.98%	24,205
Apr 29, 2026	29.36	29.99	29.34	29.34	29.34	-4.99%	1,293
Apr 28, 2026	32.00	32.00	30.88	30.88	30.88	-4.98%	1,534
Apr 27, 2026	34.40	34.40	32.50	32.50	32.50	-5.00%	8,089
Apr 24, 2026	34.23	34.26	34.21	34.21	34.21	-1.98%	24,225
Apr 23, 2026	34.90	34.90	34.90	34.90	34.90	-1.99%	5,558
Apr 22, 2026	35.61	35.61	35.61	35.61	35.61	-1.98%	228
Apr 21, 2026	36.33	36.33	36.33	36.33	36.33	-2.00%	6,697
Apr 20, 2026	37.07	37.07	37.07	37.07	37.07	-1.98%	23,998
Apr 17, 2026	37.82	37.82	37.82	37.82	37.82	-2.00%	9,520
Apr 16, 2026	38.59	38.59	38.59	38.59	38.59	1.98%	30,023
Apr 15, 2026	37.84	37.84	37.84	37.84	37.84	1.99%	48,071
Apr 13, 2026	37.10	37.10	37.10	37.10	37.10	1.98%	3,421
Apr 10, 2026	36.38	36.38	36.38	36.38	36.38	1.99%	6,736