BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	34.07	34.50	32.33	33.72	33.72	-1.03%	1,217
Apr 21, 2026	33.72	34.90	33.10	34.07	34.07	-0.61%	3,181
Apr 20, 2026	39.99	39.99	34.00	34.28	34.28	-0.35%	2,442
Apr 17, 2026	33.51	35.40	33.30	34.40	34.40	-	5,037
Apr 16, 2026	34.20	35.33	33.51	34.40	34.40	-0.03%	2,765
Apr 15, 2026	35.50	36.00	34.15	34.41	34.41	-1.66%	4,169
Apr 13, 2026	31.16	35.84	31.16	34.99	34.99	3.40%	31,481
Apr 10, 2026	33.40	33.99	32.54	33.84	33.84	1.32%	1,983
Apr 9, 2026	33.62	33.94	31.81	33.40	33.40	0.78%	2,835
Apr 8, 2026	35.25	35.66	31.42	33.14	33.14	2.32%	10,009
Apr 7, 2026	32.39	32.39	29.65	32.39	32.39	9.98%	29,438
Apr 6, 2026	27.52	29.80	27.52	29.45	29.45	7.01%	575
Apr 2, 2026	27.99	28.70	27.40	27.52	27.52	-0.90%	1,923
Apr 1, 2026	26.40	28.00	26.40	27.77	27.77	7.30%	2,101