BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	40.00	40.30	39.45	40.05	40.05	0.40%	6,018
Jul 2, 2026	39.74	40.40	39.61	39.89	39.89	0.45%	3,094
Jul 1, 2026	40.00	40.30	38.52	39.71	39.71	-0.13%	5,528
Jun 30, 2026	40.90	40.90	39.50	39.76	39.76	-0.85%	2,329
Jun 29, 2026	41.79	41.79	39.79	40.10	40.10	0.28%	6,250
Jun 25, 2026	42.28	42.29	39.70	39.99	39.99	-3.08%	20,440
Jun 24, 2026	42.70	42.70	41.25	41.26	41.26	-1.57%	6,517
Jun 23, 2026	41.89	42.51	41.08	41.92	41.92	2.09%	22,498
Jun 22, 2026	40.50	42.00	39.45	41.06	41.06	2.60%	28,898
Jun 19, 2026	41.61	41.61	35.22	40.02	40.02	-3.82%	45,349
Jun 18, 2026	40.95	42.70	39.50	41.61	41.61	4.00%	38,103
Jun 17, 2026	40.60	40.60	39.60	40.01	40.01	-0.60%	7,986
Jun 16, 2026	40.20	40.64	39.00	40.25	40.25	0.52%	8,207
Jun 15, 2026	41.80	41.80	39.90	40.04	40.04	-0.25%	11,891
Jun 12, 2026	39.90	41.59	39.60	40.14	40.14	1.49%	6,989
Jun 11, 2026	41.04	41.04	39.10	39.55	39.55	-1.45%	5,177
Jun 10, 2026	40.98	42.05	40.05	40.13	40.13	-2.07%	3,080
Jun 9, 2026	41.20	42.70	40.71	40.98	40.98	-1.94%	5,852
Jun 8, 2026	42.16	42.80	41.20	41.79	41.79	-1.32%	9,288
Jun 5, 2026	42.95	43.19	42.16	42.35	42.35	-0.42%	27,191
Jun 4, 2026	41.79	43.00	41.79	42.53	42.53	2.48%	17,737
Jun 3, 2026	41.85	42.16	40.80	41.50	41.50	1.15%	30,160
Jun 2, 2026	38.55	41.90	38.55	41.03	41.03	4.46%	29,964
Jun 1, 2026	39.31	41.62	39.00	39.28	39.28	-2.99%	21,760
May 29, 2026	41.83	41.84	40.00	40.49	40.49	-3.20%	27,892
May 27, 2026	42.97	42.98	40.60	41.83	41.83	1.83%	26,713
May 26, 2026	43.00	43.00	40.10	41.08	41.08	-3.91%	40,046
May 25, 2026	42.49	43.45	42.19	42.75	42.75	1.62%	26,581
May 22, 2026	41.74	42.16	40.64	42.07	42.07	2.96%	11,211
May 21, 2026	40.87	41.01	39.51	40.86	40.86	1.92%	11,299
May 20, 2026	39.69	40.48	39.20	40.09	40.09	3.46%	19,452
May 19, 2026	37.45	40.00	37.45	38.75	38.75	2.43%	6,724
May 18, 2026	38.96	38.96	35.90	37.83	37.83	-2.90%	9,699
May 15, 2026	39.76	40.20	38.25	38.96	38.96	-1.96%	11,295
May 14, 2026	41.22	41.34	39.00	39.74	39.74	-1.66%	16,734
May 13, 2026	39.35	40.96	39.35	40.41	40.41	1.10%	7,067
May 12, 2026	41.09	41.13	39.45	39.97	39.97	-2.82%	7,271
May 11, 2026	41.94	42.80	40.98	41.13	41.13	-1.51%	14,259
May 8, 2026	41.30	42.40	41.30	41.76	41.76	1.61%	8,546
May 7, 2026	41.51	42.48	41.00	41.10	41.10	-0.99%	12,396
May 6, 2026	43.20	43.50	40.60	41.51	41.51	-2.56%	26,314
May 5, 2026	43.30	43.30	42.05	42.60	42.60	-1.62%	3,880
May 4, 2026	44.40	44.50	41.95	43.30	43.30	1.55%	32,715
Apr 30, 2026	43.45	44.00	42.30	42.64	42.64	0.14%	18,083
Apr 29, 2026	43.79	43.79	42.36	42.58	42.58	-0.33%	7,237
Apr 28, 2026	45.78	45.78	42.00	42.72	42.72	-5.11%	23,731
Apr 27, 2026	40.54	45.88	40.50	45.02	45.02	11.05%	72,793
Apr 24, 2026	41.50	41.50	40.32	40.54	40.54	-2.31%	713
Apr 23, 2026	42.28	42.28	40.60	41.50	41.50	-0.74%	7,759
Apr 22, 2026	42.28	42.28	39.61	41.81	41.81	0.50%	6,411