BOM:530265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	38.99	39.00	38.99	39.00	39.00	-0.26%	251
Jul 1, 2026	36.50	39.10	36.50	39.10	39.10	0.46%	7
Jun 29, 2026	35.60	40.20	35.60	38.92	38.92	8.11%	398
Jun 25, 2026	37.10	41.00	36.00	36.00	36.00	-3.54%	634
Jun 24, 2026	39.20	40.00	36.00	37.32	37.32	-9.96%	1,616
Jun 22, 2026	40.25	41.45	40.25	41.45	41.45	-0.12%	1,992
Jun 19, 2026	39.79	41.90	39.79	41.50	41.50	4.27%	6,025
Jun 18, 2026	40.90	40.90	39.74	39.80	39.80	1.30%	123
Jun 17, 2026	39.95	39.95	36.16	39.29	39.29	4.77%	637
Jun 16, 2026	40.82	40.82	37.50	37.50	37.50	-5.85%	513
Jun 15, 2026	40.89	40.89	39.83	39.83	39.83	4.82%	11
Jun 12, 2026	38.25	38.25	38.00	38.00	38.00	2.98%	107
Jun 11, 2026	37.84	37.85	36.01	36.90	36.90	-2.51%	699
Jun 10, 2026	35.05	39.98	35.05	37.85	37.85	3.19%	112
Jun 9, 2026	39.99	40.85	36.00	36.68	36.68	-1.71%	1,852
Jun 8, 2026	37.20	44.60	37.20	37.32	37.32	0.32%	4,432
Jun 5, 2026	37.20	37.20	37.20	37.20	37.20	-	174
Jun 4, 2026	39.60	39.60	37.10	37.20	37.20	-4.44%	177
Jun 2, 2026	38.00	40.80	38.00	38.93	38.93	2.45%	517
Jun 1, 2026	41.36	41.36	37.00	38.00	38.00	0.42%	707
May 29, 2026	37.00	42.00	37.00	37.84	37.84	-7.21%	494
May 27, 2026	41.50	41.50	40.77	40.78	40.78	0.99%	202
May 22, 2026	40.93	40.93	36.00	40.38	40.38	-1.34%	155
May 21, 2026	46.40	46.40	40.93	40.93	40.93	2.58%	69
May 20, 2026	41.50	41.50	39.90	39.90	39.90	2.10%	2
May 19, 2026	41.50	41.50	36.25	39.08	39.08	-0.18%	2,019
May 18, 2026	41.69	41.69	38.95	39.15	39.15	-6.12%	17
May 14, 2026	48.00	48.00	40.00	41.70	41.70	0.99%	360
May 13, 2026	41.50	41.50	41.25	41.29	41.29	3.22%	591
May 12, 2026	40.20	41.50	39.10	40.00	40.00	-2.39%	510
May 11, 2026	41.89	41.89	38.52	40.98	40.98	-0.51%	250
May 8, 2026	41.45	41.45	41.19	41.19	41.19	3.94%	2
May 7, 2026	41.90	41.90	38.52	39.63	39.63	-3.01%	107
May 6, 2026	41.37	46.49	39.01	40.86	40.86	5.42%	549
May 5, 2026	41.45	41.45	38.37	38.76	38.76	-6.04%	814
May 4, 2026	41.90	41.90	41.25	41.25	41.25	0.63%	3
Apr 30, 2026	41.50	41.50	38.35	40.99	40.99	0.66%	107
Apr 28, 2026	40.91	40.91	37.10	40.72	40.72	5.38%	1,754
Apr 27, 2026	46.40	46.40	37.90	38.64	38.64	-0.85%	1,136
Apr 24, 2026	39.00	39.00	38.97	38.97	38.97	-2.31%	400
Apr 23, 2026	39.89	39.89	39.89	39.89	39.89	-	900
Apr 21, 2026	38.00	39.90	37.50	39.89	39.89	1.76%	1,574
Apr 20, 2026	39.00	40.80	38.01	39.20	39.20	-4.11%	131
Apr 17, 2026	40.35	40.90	40.35	40.88	40.88	1.31%	1,211
Apr 16, 2026	38.32	40.39	38.32	40.35	40.35	4.78%	410
Apr 15, 2026	40.40	40.40	38.51	38.51	38.51	0.55%	330
Apr 13, 2026	39.02	39.02	36.00	38.30	38.30	-1.85%	1,548
Apr 10, 2026	41.45	41.50	39.02	39.02	39.02	-5.47%	1,323
Apr 9, 2026	41.72	41.72	39.00	41.28	41.28	4.24%	2,649
Apr 8, 2026	38.30	39.60	38.00	39.60	39.60	2.48%	944