BOM:523384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	48.00	48.00	43.65	44.19	44.19	-4.10%	483
Jul 7, 2026	47.07	49.23	45.44	46.08	46.08	-2.10%	928
Jul 6, 2026	42.85	49.40	42.85	47.07	47.07	3.02%	1,045
Jul 3, 2026	47.00	47.00	45.58	45.69	45.69	0.31%	3,868
Jul 2, 2026	45.38	46.25	45.38	45.55	45.55	-1.02%	272
Jul 1, 2026	56.00	56.00	45.99	46.02	46.02	-1.65%	2,413
Jun 30, 2026	47.02	51.50	45.98	46.79	46.79	-0.55%	18,453
Jun 29, 2026	47.05	47.54	47.05	47.05	47.05	-2.79%	361
Jun 25, 2026	48.18	48.99	40.00	48.40	48.40	1.66%	1,519
Jun 24, 2026	45.45	48.21	45.45	47.61	47.61	-0.81%	189
Jun 23, 2026	48.17	49.25	47.86	48.00	48.00	0.38%	903
Jun 22, 2026	50.95	50.95	47.00	47.82	47.82	-0.62%	2,476
Jun 19, 2026	48.40	48.78	47.02	48.12	48.12	-0.78%	696
Jun 18, 2026	48.50	48.50	47.70	48.50	48.50	0.62%	238
Jun 17, 2026	47.77	48.39	47.26	48.20	48.20	0.90%	2,108
Jun 16, 2026	47.50	48.01	47.50	47.77	47.77	-2.15%	226
Jun 15, 2026	48.61	50.02	48.60	48.82	48.82	-2.13%	283
Jun 12, 2026	48.00	49.97	47.00	49.88	49.88	4.46%	1,043
Jun 11, 2026	50.48	50.48	47.53	47.75	47.75	-3.50%	6,738
Jun 10, 2026	47.06	51.60	47.05	49.48	49.48	5.28%	14,941
Jun 9, 2026	46.38	47.41	46.38	47.00	47.00	-1.80%	73
Jun 8, 2026	46.00	49.98	46.00	47.86	47.86	-1.38%	578
Jun 5, 2026	48.53	48.53	47.55	48.53	48.53	-0.10%	93
Jun 4, 2026	49.08	49.23	48.49	48.58	48.58	-2.31%	21
Jun 3, 2026	48.52	49.76	48.30	49.73	49.73	3.00%	2,917
Jun 2, 2026	47.47	48.58	47.00	48.28	48.28	-0.33%	699
Jun 1, 2026	48.49	48.49	46.33	48.44	48.44	-0.04%	325
May 29, 2026	48.15	49.62	48.15	48.46	48.46	-0.64%	681
May 27, 2026	49.10	50.04	48.53	48.77	48.77	-3.83%	1,914
May 26, 2026	51.32	53.14	50.37	50.71	50.71	-1.19%	3,238
May 25, 2026	49.47	51.72	49.47	51.32	51.32	5.86%	2,457
May 22, 2026	53.84	53.84	47.21	48.48	48.48	1.87%	25,191
May 21, 2026	47.50	47.99	47.25	47.59	47.59	0.21%	949
May 20, 2026	48.28	49.25	47.25	47.49	47.49	-1.64%	1,296
May 19, 2026	48.67	50.44	48.02	48.28	48.28	-0.68%	387
May 18, 2026	49.64	50.31	48.23	48.61	48.61	-3.53%	3,381
May 15, 2026	50.05	52.01	49.33	50.39	50.39	0.98%	12,612
May 14, 2026	50.10	52.38	46.63	49.90	49.90	-0.36%	14,623
May 13, 2026	50.55	54.92	49.05	50.08	50.08	-3.13%	3,558
May 12, 2026	51.40	54.25	50.10	51.70	51.70	-0.79%	6,404
May 11, 2026	50.66	52.60	50.66	52.11	52.11	-2.67%	258
May 8, 2026	53.44	55.58	51.65	53.54	53.54	-1.31%	4,273
May 7, 2026	52.73	55.67	52.73	54.25	54.25	1.84%	2,020
May 6, 2026	54.24	55.28	53.25	53.27	53.27	1.45%	1,570
May 5, 2026	52.93	54.84	51.43	52.51	52.51	0.02%	3,385
May 4, 2026	54.06	55.35	51.71	52.50	52.50	-0.94%	3,043
Apr 30, 2026	52.98	54.31	52.16	53.00	53.00	-2.05%	1,777
Apr 29, 2026	54.35	54.35	52.17	54.11	54.11	2.09%	3,621
Apr 28, 2026	52.40	53.23	52.06	53.00	53.00	2.55%	2,323
Apr 27, 2026	58.70	58.70	51.30	51.68	51.68	0.31%	2,753