BOM:523862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.90	49.90	47.67	47.67	47.67	-4.98%	1,086
Jul 8, 2026	53.47	54.95	50.17	50.17	50.17	-5.00%	11,535
Jul 7, 2026	51.55	52.81	49.41	52.81	52.81	4.99%	7,511
Jul 6, 2026	50.30	50.31	48.88	50.30	50.30	4.97%	4,713
Jul 3, 2026	47.92	47.92	46.50	47.92	47.92	5.00%	4,554
Jul 2, 2026	45.64	45.64	43.56	45.64	45.64	4.99%	3,848
Jul 1, 2026	41.40	43.47	39.35	43.47	43.47	5.00%	10,480
Jun 30, 2026	42.99	42.99	41.40	41.40	41.40	-4.98%	378
Jun 29, 2026	46.31	46.31	43.57	43.57	43.57	-4.99%	545
Jun 25, 2026	45.86	45.86	45.86	45.86	45.86	-4.99%	989
Jun 24, 2026	50.60	50.60	48.27	48.27	48.27	-5.00%	5,730
Jun 23, 2026	55.60	55.60	50.32	50.81	50.81	-4.06%	21,483
Jun 22, 2026	52.96	52.96	52.96	52.96	52.96	5.00%	264
Jun 19, 2026	50.44	50.44	50.00	50.44	50.44	5.00%	2,269
Jun 18, 2026	47.01	48.04	46.00	48.04	48.04	9.98%	6,391
Jun 17, 2026	43.68	43.68	42.51	43.68	43.68	10.00%	7,123
Jun 16, 2026	38.99	39.71	38.99	39.71	39.71	10.00%	580
Jun 15, 2026	36.00	36.11	34.01	36.10	36.10	9.96%	3,151
Jun 12, 2026	35.00	35.11	32.25	32.83	32.83	-8.37%	18,780
Jun 11, 2026	38.01	38.01	35.33	35.83	35.83	-8.71%	41,297
Jun 10, 2026	31.00	39.25	31.00	39.25	39.25	19.99%	190,674
Jun 9, 2026	27.10	34.00	27.00	32.71	32.71	14.53%	21,707
Jun 8, 2026	27.00	30.18	26.20	28.56	28.56	9.85%	1,598
Jun 5, 2026	24.00	26.55	24.00	26.00	26.00	4.00%	2,604
Jun 4, 2026	25.50	25.50	25.00	25.00	25.00	-0.83%	276
Jun 3, 2026	24.51	26.87	24.51	25.21	25.21	2.86%	253
Jun 2, 2026	26.00	26.00	24.50	24.51	24.51	-0.04%	928
Jun 1, 2026	26.50	26.50	24.20	24.52	24.52	-1.76%	2,998
May 29, 2026	25.51	25.60	24.05	24.96	24.96	-2.39%	616
May 27, 2026	25.96	27.88	25.50	25.57	25.57	-1.50%	3,266
May 26, 2026	26.00	26.05	25.58	25.96	25.96	1.68%	754
May 25, 2026	26.24	27.70	24.76	25.53	25.53	-4.02%	4,290
May 22, 2026	28.02	28.02	26.50	26.60	26.60	-8.34%	2,082
May 21, 2026	28.75	29.90	26.50	29.02	29.02	1.11%	422
May 20, 2026	26.36	28.74	25.31	28.70	28.70	4.25%	196
May 19, 2026	26.35	28.00	26.35	27.53	27.53	-4.11%	1,055
May 18, 2026	24.31	29.11	24.31	28.71	28.71	8.26%	5,134
May 15, 2026	28.00	28.00	26.51	26.52	26.52	-3.46%	1,653
May 14, 2026	28.35	29.28	27.15	27.47	27.47	-2.76%	1,421
May 13, 2026	29.15	29.15	28.25	28.25	28.25	-0.95%	101
May 12, 2026	30.00	30.00	28.00	28.52	28.52	-1.31%	4,250
May 11, 2026	28.59	31.95	28.59	28.90	28.90	-0.96%	7,210
May 8, 2026	31.60	31.63	28.92	29.18	29.18	-6.14%	1,184
May 7, 2026	31.50	31.50	28.56	31.09	31.09	5.50%	3,085
May 6, 2026	30.06	30.06	29.47	29.47	29.47	-	7
May 5, 2026	28.56	30.12	28.03	29.47	29.47	-3.76%	3,855
May 4, 2026	31.04	32.00	28.50	30.62	30.62	-1.07%	1,539
Apr 30, 2026	30.70	31.30	30.66	30.95	30.95	8.75%	277
Apr 29, 2026	30.30	30.70	28.46	28.46	28.46	-0.35%	449
Apr 28, 2026	30.07	30.99	28.00	28.56	28.56	-4.99%	869