BOM:517556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	29.20	30.27	29.20	29.80	29.80	1.19%	19,711
Jun 18, 2026	29.99	30.92	29.09	29.45	29.45	-3.98%	26,874
Jun 17, 2026	30.43	31.37	30.17	30.67	30.67	0.69%	41,221
Jun 16, 2026	31.00	31.03	30.12	30.46	30.46	-1.52%	32,458
Jun 15, 2026	31.40	32.30	30.80	30.93	30.93	-0.90%	29,538
Jun 12, 2026	30.83	32.50	30.75	31.21	31.21	0.97%	20,109
Jun 11, 2026	32.69	32.69	30.50	30.91	30.91	-5.53%	54,205
Jun 10, 2026	32.31	33.36	32.31	32.72	32.72	-0.40%	47,335
Jun 9, 2026	31.65	33.20	31.65	32.85	32.85	3.40%	52,916
Jun 8, 2026	31.98	33.00	31.70	31.77	31.77	-2.34%	34,913
Jun 5, 2026	32.38	32.84	31.71	32.53	32.53	2.04%	51,823
Jun 4, 2026	29.65	33.00	29.65	31.88	31.88	5.91%	127,256
Jun 3, 2026	30.26	30.70	28.94	30.10	30.10	1.79%	41,830
Jun 2, 2026	27.75	29.95	27.75	29.57	29.57	4.08%	76,069
Jun 1, 2026	26.38	30.94	26.38	28.41	28.41	8.98%	261,694
May 29, 2026	26.49	27.11	25.83	26.07	26.07	-3.80%	27,985
May 27, 2026	26.00	27.27	25.72	27.10	27.10	4.71%	19,328
May 26, 2026	26.00	26.57	25.83	25.88	25.88	-0.50%	43,852
May 25, 2026	26.39	26.90	25.81	26.01	26.01	0.77%	19,918
May 22, 2026	26.48	26.48	25.78	25.81	25.81	-1.26%	19,604
May 21, 2026	26.00	27.44	25.82	26.14	26.14	0.50%	68,261
May 20, 2026	25.88	26.52	25.11	26.01	26.01	0.74%	27,058
May 19, 2026	26.76	27.21	25.52	25.82	25.82	-3.51%	31,682
May 18, 2026	26.95	27.30	26.22	26.76	26.76	-0.82%	97,717
May 15, 2026	27.32	27.69	26.77	26.98	26.98	-1.82%	57,221
May 14, 2026	27.90	28.50	27.13	27.48	27.48	-1.82%	98,009
May 13, 2026	30.99	31.50	27.90	27.99	27.99	-9.56%	287,138
May 12, 2026	29.63	31.20	28.86	30.95	30.95	2.15%	359,097
May 11, 2026	30.90	31.70	30.00	30.30	30.30	-2.10%	287,776
May 8, 2026	31.25	32.25	30.60	30.95	30.95	-2.95%	237,502
May 7, 2026	31.72	33.93	31.65	31.89	31.89	-0.75%	670,951
May 6, 2026	31.66	32.49	30.80	32.13	32.13	3.51%	288,299
May 5, 2026	32.58	33.37	30.52	31.04	31.04	-4.73%	663,576
May 4, 2026	33.51	33.51	32.29	32.58	32.58	-1.69%	35,766
Apr 30, 2026	33.17	33.60	32.10	33.14	33.14	-0.60%	652,623
Apr 29, 2026	32.79	33.80	32.71	33.34	33.34	2.62%	162,531
Apr 28, 2026	34.00	34.26	32.10	32.49	32.49	-4.30%	1,050,193
Apr 27, 2026	33.13	35.26	32.97	33.95	33.95	2.60%	892,946
Apr 24, 2026	31.68	33.40	31.68	33.09	33.09	3.34%	255,731
Apr 23, 2026	32.49	33.64	31.78	32.02	32.02	0.09%	560,066
Apr 22, 2026	32.00	33.00	31.73	31.99	31.99	-0.16%	272,617
Apr 21, 2026	33.21	34.29	31.68	32.04	32.04	-3.52%	365,612
Apr 20, 2026	33.19	34.33	30.32	33.21	33.21	1.93%	383,364
Apr 17, 2026	35.29	35.30	32.00	32.58	32.58	-6.65%	579,874
Apr 16, 2026	34.05	36.00	34.05	34.90	34.90	-0.23%	917,469
Apr 15, 2026	34.00	36.59	33.30	34.98	34.98	-1.02%	1,058,466
Apr 13, 2026	31.48	36.16	31.00	35.34	35.34	7.45%	1,441,925
Apr 10, 2026	32.74	34.94	31.60	32.89	32.89	-0.57%	771,415
Apr 9, 2026	30.60	35.06	28.42	33.08	33.08	7.47%	440,163
Apr 8, 2026	27.44	31.05	26.90	30.78	30.78	18.93%	293,741