BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	33.90	34.63	33.35	33.56	33.56	0.84%	367
Jul 6, 2026	34.99	34.99	32.50	33.28	33.28	-2.23%	3,035
Jul 3, 2026	30.15	35.00	30.15	34.04	34.04	0.29%	816
Jul 2, 2026	35.00	35.00	32.99	33.94	33.94	-3.03%	2,458
Jul 1, 2026	36.87	36.87	34.57	35.00	35.00	1.07%	282
Jun 30, 2026	35.11	35.50	34.16	34.63	34.63	-1.37%	2,312
Jun 29, 2026	35.98	35.98	35.11	35.11	35.11	-2.42%	113
Jun 25, 2026	36.27	36.27	35.85	35.98	35.98	-	259
Jun 24, 2026	37.00	37.20	35.70	35.98	35.98	-1.48%	1,834
Jun 23, 2026	35.17	36.72	35.17	36.52	36.52	2.79%	11,168
Jun 22, 2026	36.10	36.15	35.19	35.53	35.53	0.23%	3,221
Jun 19, 2026	35.16	36.00	34.50	35.45	35.45	0.31%	11,221
Jun 18, 2026	35.58	35.79	35.25	35.34	35.34	-1.64%	815
Jun 17, 2026	35.27	37.20	35.03	35.93	35.93	2.36%	7,344
Jun 16, 2026	35.89	36.99	35.10	35.10	35.10	-1.49%	49,648
Jun 15, 2026	36.25	37.39	35.00	35.63	35.63	-1.57%	133,139
Jun 12, 2026	36.20	38.00	35.16	36.20	36.20	1.49%	186,120
Jun 11, 2026	36.98	39.19	35.20	35.67	35.67	-1.82%	194,890
Jun 10, 2026	35.99	38.00	35.99	36.33	36.33	0.72%	151,432
Jun 9, 2026	35.00	39.00	34.83	36.07	36.07	1.23%	62,330
Jun 8, 2026	37.39	37.39	34.90	35.63	35.63	0.31%	13,928
Jun 5, 2026	34.62	37.29	34.50	35.52	35.52	3.11%	105,791
Jun 4, 2026	34.03	35.74	33.50	34.45	34.45	-0.83%	115,605
Jun 3, 2026	34.41	36.00	33.34	34.74	34.74	0.96%	42,503
Jun 2, 2026	34.30	35.04	34.01	34.41	34.41	-0.95%	298
Jun 1, 2026	38.00	38.00	34.10	34.74	34.74	-1.05%	66,268
May 29, 2026	38.95	38.95	35.00	35.11	35.11	-3.14%	5,039
May 27, 2026	37.10	39.98	34.45	36.25	36.25	-2.26%	19,177
May 26, 2026	31.94	37.39	31.94	37.09	37.09	19.03%	44,032
May 25, 2026	31.80	32.14	30.00	31.16	31.16	-0.92%	268
May 21, 2026	31.01	32.32	31.01	31.45	31.45	-0.79%	731
May 20, 2026	30.17	32.24	30.17	31.70	31.70	-1.34%	705
May 19, 2026	31.83	32.90	31.20	32.13	32.13	-0.28%	3,248
May 18, 2026	33.20	33.20	31.66	32.22	32.22	0.03%	2,196
May 15, 2026	31.10	33.39	31.10	32.21	32.21	-1.95%	5,545
May 14, 2026	33.61	33.95	32.53	32.85	32.85	-0.45%	504
May 13, 2026	32.00	34.20	31.58	33.00	33.00	-0.06%	2,616
May 12, 2026	33.50	33.50	33.02	33.02	33.02	-2.37%	836
May 11, 2026	33.82	33.82	33.82	33.82	33.82	-	1
May 8, 2026	36.00	36.00	33.66	33.82	33.82	-2.96%	1,901
May 7, 2026	34.36	35.48	34.36	34.85	34.85	1.19%	710
May 6, 2026	33.18	34.50	33.17	34.44	34.44	3.80%	827
May 5, 2026	33.18	33.18	33.18	33.18	33.18	-	179
May 4, 2026	33.40	33.40	33.18	33.18	33.18	-1.63%	471
Apr 30, 2026	33.65	34.41	33.65	33.73	33.73	0.39%	430
Apr 29, 2026	34.22	35.39	33.09	33.60	33.60	-3.97%	4,425
Apr 28, 2026	34.00	35.99	33.50	34.99	34.99	3.98%	1,689
Apr 27, 2026	33.30	33.94	33.30	33.65	33.65	1.94%	255
Apr 24, 2026	33.50	34.00	33.01	33.01	33.01	-1.14%	925
Apr 23, 2026	33.75	34.28	33.30	33.39	33.39	-0.98%	1,777