BOM:519234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	30.10	32.90	27.50	32.90	32.90	2.49%	58
Jul 10, 2026	29.05	32.90	27.25	32.10	32.10	3.98%	339
Jul 9, 2026	30.86	30.90	30.86	30.87	30.87	0.03%	228
Jul 8, 2026	30.86	30.86	29.05	30.86	30.86	0.10%	1,368
Jul 7, 2026	30.83	30.83	30.83	30.83	30.83	-	10
Jul 6, 2026	30.83	30.83	30.83	30.83	30.83	-1.03%	30
Jul 3, 2026	31.15	31.15	31.15	31.15	31.15	-0.35%	350
Jul 1, 2026	31.89	31.89	31.26	31.26	31.26	-0.45%	23
Jun 30, 2026	31.40	31.40	31.40	31.40	31.40	-	100
Jun 29, 2026	31.00	31.49	29.51	31.40	31.40	-2.18%	382
Jun 25, 2026	32.70	32.70	31.50	32.10	32.10	7.90%	2
Jun 23, 2026	29.35	29.75	29.35	29.75	29.75	1.36%	527
Jun 22, 2026	28.78	29.35	28.78	29.35	29.35	-0.07%	351
Jun 19, 2026	31.00	31.00	29.11	29.37	29.37	-7.64%	1,553
Jun 18, 2026	31.80	31.80	31.80	31.80	31.80	-1.40%	320
Jun 17, 2026	31.25	32.25	31.20	32.25	32.25	3.37%	286
Jun 16, 2026	31.00	31.20	31.00	31.20	31.20	0.68%	557
Jun 15, 2026	31.00	31.00	27.11	30.99	30.99	-0.03%	135
Jun 12, 2026	30.00	31.00	30.00	31.00	31.00	3.33%	146
Jun 11, 2026	30.27	30.27	30.00	30.00	30.00	-0.89%	2
Jun 10, 2026	33.74	33.74	30.21	30.27	30.27	0.80%	466
Jun 9, 2026	32.99	32.99	29.18	30.03	30.03	-4.06%	1,337
Jun 8, 2026	33.78	33.78	28.31	31.30	31.30	3.99%	217
Jun 5, 2026	35.99	35.99	30.10	30.10	30.10	0.33%	362
Jun 4, 2026	34.00	34.00	30.00	30.00	30.00	-6.28%	825
Jun 3, 2026	30.00	33.00	30.00	32.01	32.01	4.78%	146
Jun 2, 2026	32.40	32.40	28.35	30.55	30.55	-4.83%	1,719
Jun 1, 2026	34.70	34.70	32.00	32.10	32.10	0.12%	1,240
May 29, 2026	32.00	34.70	31.23	32.06	32.06	0.09%	1,117
May 27, 2026	35.74	35.74	32.02	32.03	32.03	-2.91%	1,334
May 26, 2026	33.99	33.99	32.99	32.99	32.99	-0.03%	1,550
May 25, 2026	33.00	33.00	33.00	33.00	33.00	-	50
May 22, 2026	32.32	33.00	32.00	33.00	33.00	2.10%	1,585
May 21, 2026	33.60	34.93	31.83	32.32	32.32	-8.73%	1,304
May 20, 2026	34.70	35.75	33.12	35.41	35.41	1.78%	121
May 19, 2026	33.94	34.79	33.94	34.79	34.79	2.32%	54
May 18, 2026	34.89	35.06	33.11	34.00	34.00	0.74%	1,129
May 14, 2026	33.75	34.89	33.75	33.75	33.75	5.40%	1,001
May 13, 2026	33.00	33.00	30.00	32.02	32.02	-3.55%	467
May 12, 2026	34.49	34.54	33.15	33.20	33.20	-4.30%	295
May 11, 2026	34.67	35.15	34.67	34.69	34.69	0.55%	314
May 8, 2026	35.06	35.06	34.50	34.50	34.50	-2.07%	102
May 7, 2026	34.22	35.41	32.81	35.23	35.23	0.83%	1,177
May 6, 2026	36.85	37.70	34.22	34.94	34.94	-4.25%	1,580
May 5, 2026	32.70	37.90	32.22	36.49	36.49	13.82%	869
May 4, 2026	32.62	33.37	31.10	32.06	32.06	-6.72%	1,377
Apr 30, 2026	32.50	34.70	32.50	34.37	34.37	5.24%	1,506
Apr 29, 2026	32.05	34.80	31.16	32.66	32.66	0.49%	818
Apr 28, 2026	32.68	32.68	32.50	32.50	32.50	-0.55%	610
Apr 27, 2026	34.14	34.14	31.01	32.68	32.68	-4.28%	1,200