BOM:521234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	27.85	29.64	27.85	29.00	29.00	7.61%	822
Jun 22, 2026	26.55	29.40	26.55	26.95	26.95	-1.86%	2,289
Jun 19, 2026	29.00	29.98	26.45	27.46	27.46	0.55%	1,448
Jun 18, 2026	26.00	29.50	25.80	27.31	27.31	1.71%	855
Jun 17, 2026	28.50	28.50	26.33	26.85	26.85	-5.79%	664
Jun 16, 2026	29.00	29.00	28.50	28.50	28.50	3.45%	54
Jun 15, 2026	29.85	29.85	27.10	27.55	27.55	-7.49%	3,192
Jun 12, 2026	30.23	30.23	28.01	29.78	29.78	-3.47%	1,030
Jun 11, 2026	31.50	31.50	30.50	30.85	30.85	2.59%	4
Jun 10, 2026	30.07	30.07	28.00	30.07	30.07	-1.99%	1,007
Jun 9, 2026	30.99	30.99	27.00	30.68	30.68	4.00%	1,253
Jun 8, 2026	31.68	31.68	29.00	29.50	29.50	-7.09%	2,245
Jun 5, 2026	32.90	32.90	29.61	31.75	31.75	-3.50%	1,724
Jun 4, 2026	29.90	32.90	27.96	32.90	32.90	9.74%	1,079
Jun 3, 2026	29.00	29.99	29.00	29.98	29.98	5.08%	131
Jun 2, 2026	30.00	31.35	28.03	28.53	28.53	-10.17%	1,405
Jun 1, 2026	30.99	31.76	28.50	31.76	31.76	13.02%	1,657
May 29, 2026	30.89	33.43	28.06	28.10	28.10	0.25%	1,677
May 27, 2026	29.55	30.80	28.00	28.03	28.03	-10.70%	1,001
May 26, 2026	31.79	31.79	31.39	31.39	31.39	11.08%	162
May 25, 2026	31.99	31.99	28.26	28.26	28.26	-5.61%	207
May 22, 2026	29.99	29.99	27.00	29.94	29.94	8.05%	429
May 21, 2026	33.48	33.48	27.06	27.71	27.71	-2.22%	2,797
May 20, 2026	34.89	34.89	28.10	28.34	28.34	-12.75%	2,376
May 19, 2026	37.89	37.89	31.90	32.48	32.48	-10.40%	805
May 18, 2026	36.99	36.99	36.25	36.25	36.25	2.90%	4
May 14, 2026	35.98	35.98	33.01	35.23	35.23	0.95%	143
May 13, 2026	35.99	35.99	32.61	34.90	34.90	-0.26%	603
May 12, 2026	38.94	38.94	32.17	34.99	34.99	0.55%	689
May 8, 2026	39.94	39.94	34.80	34.80	34.80	1.43%	631
May 7, 2026	35.00	37.85	33.52	34.31	34.31	-9.66%	2,848
May 6, 2026	31.85	37.98	31.00	37.98	37.98	18.76%	809
May 5, 2026	31.85	31.98	30.52	31.98	31.98	-0.06%	104
May 4, 2026	32.00	32.00	32.00	32.00	32.00	-2.44%	6
Apr 30, 2026	32.50	32.80	32.00	32.80	32.80	-0.52%	14
Apr 29, 2026	35.85	35.85	31.80	32.97	32.97	-2.46%	799
Apr 28, 2026	31.26	33.80	30.18	33.80	33.80	9.03%	109
Apr 27, 2026	34.50	36.00	28.33	31.00	31.00	-8.82%	1,832
Apr 24, 2026	34.85	34.85	31.61	34.00	34.00	-4.41%	8
Apr 23, 2026	35.80	35.80	34.85	35.57	35.57	4.62%	6
Apr 22, 2026	35.00	35.00	34.00	34.00	34.00	-1.31%	6
Apr 21, 2026	34.99	34.99	31.52	34.45	34.45	3.21%	202
Apr 20, 2026	36.85	36.85	33.26	33.38	33.38	-4.11%	267
Apr 17, 2026	37.50	37.50	33.27	34.81	34.81	1.49%	110
Apr 16, 2026	35.45	35.45	33.26	34.30	34.30	-3.71%	395
Apr 15, 2026	36.85	36.85	35.62	35.62	35.62	3.25%	3
Apr 13, 2026	33.29	36.99	33.26	34.50	34.50	3.57%	994
Apr 10, 2026	37.00	37.00	32.72	33.31	33.31	-8.59%	2,258
Apr 9, 2026	37.99	37.99	36.44	36.44	36.44	1.79%	5
Apr 8, 2026	32.47	38.34	32.43	35.80	35.80	11.91%	733