BOM:512361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	32.30	33.00	32.00	32.67	32.67	-1.09%	52,318
Jun 18, 2026	32.00	33.30	31.00	33.03	33.03	2.29%	106,782
Jun 17, 2026	32.70	33.35	31.30	32.29	32.29	-1.37%	88,879
Jun 16, 2026	34.49	35.00	32.28	32.74	32.74	-3.62%	259,304
Jun 15, 2026	32.10	33.97	30.75	33.97	33.97	4.98%	576,347
Jun 12, 2026	32.36	32.36	32.36	32.36	32.36	5.00%	25,154
Jun 11, 2026	30.82	30.82	30.82	30.82	30.82	4.97%	26,045
Jun 10, 2026	29.36	29.36	29.36	29.36	29.36	4.97%	37,390
Jun 9, 2026	27.97	27.97	27.97	27.97	27.97	4.99%	31,493
Jun 8, 2026	26.64	26.64	26.64	26.64	26.64	4.96%	45,680
Jun 5, 2026	25.38	25.38	25.38	25.38	25.38	4.96%	14,256
Jun 4, 2026	22.94	24.18	22.40	24.18	24.18	4.99%	99,597
Jun 3, 2026	22.97	23.60	21.62	23.03	23.03	1.23%	262,682
Jun 2, 2026	23.70	23.70	22.34	22.75	22.75	-3.23%	150,482
Jun 1, 2026	24.87	24.87	23.42	23.51	23.51	-4.62%	112,731
May 29, 2026	24.99	26.40	23.94	24.65	24.65	-2.14%	179,099
May 27, 2026	26.09	26.09	25.13	25.19	25.19	-4.76%	136,334
May 26, 2026	27.70	27.70	26.38	26.45	26.45	-4.72%	126,283
May 25, 2026	29.16	30.00	27.71	27.76	27.76	-4.80%	119,189
May 22, 2026	30.00	31.35	28.74	29.16	29.16	-3.60%	88,444
May 21, 2026	32.49	32.49	29.92	30.25	30.25	-3.94%	206,300
May 20, 2026	31.74	32.92	30.70	31.49	31.49	-1.66%	31,455
May 19, 2026	34.20	34.20	31.02	32.02	32.02	-1.87%	41,449
May 18, 2026	34.30	34.30	31.13	32.63	32.63	-0.40%	27,307
May 15, 2026	35.00	35.00	32.60	32.76	32.76	-2.00%	30,351
May 14, 2026	32.50	33.87	32.50	33.43	33.43	2.08%	38,966
May 13, 2026	33.00	34.79	32.36	32.75	32.75	-2.09%	43,027
May 12, 2026	34.72	35.48	33.00	33.45	33.45	-3.69%	46,968
May 11, 2026	36.80	36.80	33.87	34.73	34.73	-2.58%	85,129
May 8, 2026	36.90	36.90	35.03	35.65	35.65	-2.97%	79,190
May 7, 2026	36.40	37.36	35.00	36.74	36.74	0.99%	45,634
May 6, 2026	35.80	37.05	33.65	36.38	36.38	2.71%	86,993
May 5, 2026	34.94	35.96	34.94	35.42	35.42	3.42%	111,948
May 4, 2026	33.28	34.25	31.98	34.25	34.25	5.00%	55,984
Apr 30, 2026	31.76	33.29	31.76	32.62	32.62	-2.10%	51,922
Apr 29, 2026	35.00	35.00	33.29	33.32	33.32	-4.91%	70,919
Apr 28, 2026	36.32	36.33	34.87	35.04	35.04	-4.52%	78,037
Apr 27, 2026	38.10	38.50	36.06	36.70	36.70	-3.29%	129,579
Apr 24, 2026	39.49	39.49	35.85	37.95	37.95	0.64%	95,040
Apr 23, 2026	38.70	38.77	36.45	37.71	37.71	2.11%	111,931
Apr 22, 2026	34.12	37.65	34.12	36.93	36.93	2.84%	209,006
Apr 21, 2026	35.91	35.91	34.88	35.91	35.91	5.00%	265,407
Apr 20, 2026	34.20	34.20	34.00	34.20	34.20	4.97%	78,386
Apr 17, 2026	32.58	32.58	31.43	32.58	32.58	5.00%	75,298
Apr 16, 2026	31.43	31.43	28.77	31.03	31.03	3.64%	308,923
Apr 15, 2026	29.94	29.94	29.94	29.94	29.94	4.98%	7,430
Apr 13, 2026	28.52	28.52	28.52	28.52	28.52	4.97%	24,995
Apr 10, 2026	27.17	27.17	27.17	27.17	27.17	4.98%	10,289
Apr 9, 2026	25.88	25.88	25.50	25.88	25.88	4.99%	48,690
Apr 8, 2026	24.65	24.65	24.65	24.65	24.65	4.98%	8,037