BOM:519238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	26.15	27.92	25.28	27.88	27.88	4.81%	2,948
Jul 10, 2026	28.00	28.00	26.60	26.60	26.60	-5.00%	952
Jul 9, 2026	27.95	28.00	27.95	28.00	28.00	-3.01%	103
Jul 8, 2026	28.48	29.78	27.91	28.87	28.87	1.37%	95
Jul 7, 2026	28.84	28.84	28.48	28.48	28.48	1.93%	231
Jul 6, 2026	28.00	28.00	27.94	27.94	27.94	3.90%	33
Jul 3, 2026	26.26	27.88	25.28	26.89	26.89	1.20%	956
Jul 2, 2026	28.23	28.86	26.12	26.57	26.57	-3.35%	4,790
Jul 1, 2026	27.85	27.85	25.66	27.49	27.49	1.78%	174
Jun 30, 2026	29.83	29.83	26.99	27.01	27.01	-4.93%	1,209
Jun 29, 2026	27.50	28.42	27.34	28.41	28.41	4.95%	961
Jun 25, 2026	27.82	29.18	26.80	27.07	27.07	-2.63%	964
Jun 24, 2026	28.99	29.99	27.80	27.80	27.80	-4.99%	559
Jun 23, 2026	28.00	29.26	26.80	29.26	29.26	4.91%	301
Jun 22, 2026	29.29	29.49	27.83	27.89	27.89	-4.78%	638
Jun 19, 2026	29.00	29.54	28.00	29.29	29.29	2.13%	454
Jun 18, 2026	26.81	28.96	26.80	28.68	28.68	1.74%	21,750
Jun 17, 2026	28.43	30.50	27.76	28.19	28.19	-3.33%	16,076
Jun 16, 2026	31.99	31.99	29.16	29.16	29.16	-4.99%	3,061
Jun 15, 2026	33.90	33.90	30.69	30.69	30.69	-4.98%	18,377
Jun 12, 2026	31.50	32.75	31.50	32.30	32.30	1.86%	20
Jun 11, 2026	31.71	31.71	31.71	31.71	31.71	-0.81%	1
Jun 10, 2026	30.00	32.20	30.00	31.97	31.97	4.17%	86
Jun 9, 2026	31.73	31.73	30.69	30.69	30.69	-4.98%	601
Jun 8, 2026	32.32	32.32	30.64	32.30	32.30	0.16%	308
Jun 5, 2026	32.65	32.65	32.00	32.25	32.25	-3.70%	611
Jun 4, 2026	34.24	34.24	33.49	33.49	33.49	1.82%	75
Jun 3, 2026	31.99	32.89	30.87	32.89	32.89	1.23%	717
Jun 2, 2026	34.15	35.75	32.45	32.49	32.49	-4.86%	6,523
Jun 1, 2026	33.29	34.15	33.29	34.15	34.15	-	90
May 29, 2026	32.68	34.20	32.60	34.15	34.15	-0.29%	2,960
May 27, 2026	34.25	34.25	33.00	34.25	34.25	-	605
May 26, 2026	34.39	34.39	34.25	34.25	34.25	2.91%	2
May 25, 2026	30.32	33.50	30.32	33.28	33.28	4.29%	1,164
May 22, 2026	34.57	34.57	31.56	31.91	31.91	-3.10%	762
May 21, 2026	32.93	36.30	32.93	32.93	32.93	-4.99%	1,309
May 20, 2026	37.89	37.89	34.66	34.66	34.66	-4.99%	663
May 19, 2026	37.01	38.70	36.48	36.48	36.48	-5.00%	2,078
May 18, 2026	36.77	38.55	36.77	38.40	38.40	-0.78%	463
May 15, 2026	40.00	40.00	36.60	38.70	38.70	1.55%	554
May 14, 2026	38.11	38.11	38.11	38.11	38.11	-0.50%	35
May 13, 2026	37.00	38.30	37.00	38.30	38.30	2.68%	6,053
May 12, 2026	36.68	38.60	36.68	37.30	37.30	-3.37%	10
May 11, 2026	38.60	38.60	38.60	38.60	38.60	-0.39%	1
May 8, 2026	39.00	39.00	38.75	38.75	38.75	1.47%	1,001
May 7, 2026	36.85	40.00	36.85	38.19	38.19	-0.65%	710
May 6, 2026	37.30	39.00	37.10	38.44	38.44	-1.44%	680
May 5, 2026	38.95	39.00	37.55	39.00	39.00	-	678
May 4, 2026	39.33	39.33	37.23	39.00	39.00	-0.43%	44
Apr 30, 2026	39.39	39.39	35.72	39.17	39.17	4.23%	57