BOM:530393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	40.75	48.50	39.90	44.55	44.55	7.01%	176,726
Jul 7, 2026	36.25	43.28	35.51	41.63	41.63	15.41%	206,488
Jul 6, 2026	34.40	38.68	34.40	36.07	36.07	2.85%	71,988
Jul 3, 2026	35.70	38.82	34.83	35.07	35.07	0.11%	27,230
Jul 2, 2026	34.99	38.06	34.99	35.03	35.03	1.68%	56,664
Jul 1, 2026	34.14	35.86	33.00	34.45	34.45	2.93%	25,026
Jun 30, 2026	34.30	34.30	31.85	33.47	33.47	4.59%	1,690
Jun 29, 2026	32.99	33.48	32.00	32.00	32.00	5.37%	18,269
Jun 25, 2026	32.10	32.99	30.37	30.37	30.37	2.50%	487
Jun 24, 2026	34.00	34.00	29.00	29.63	29.63	-2.21%	85
Jun 23, 2026	29.01	30.50	28.51	30.30	30.30	3.13%	179
Jun 22, 2026	29.70	29.70	29.21	29.38	29.38	-0.44%	41
Jun 19, 2026	29.72	30.72	29.26	29.51	29.51	-1.47%	876
Jun 18, 2026	32.25	32.25	29.50	29.95	29.95	-3.48%	759
Jun 17, 2026	32.65	32.87	30.60	31.03	31.03	-2.97%	275
Jun 16, 2026	33.11	33.11	31.00	31.98	31.98	0.85%	569
Jun 15, 2026	33.22	35.40	31.04	31.71	31.71	-0.72%	2,258
Jun 12, 2026	30.66	32.00	30.00	31.94	31.94	4.55%	230
Jun 11, 2026	31.00	31.47	30.50	30.55	30.55	-0.71%	577
Jun 10, 2026	36.00	36.07	30.03	30.77	30.77	2.36%	2,530
Jun 9, 2026	31.00	31.00	29.64	30.06	30.06	-4.75%	1,074
Jun 8, 2026	31.21	32.90	31.10	31.56	31.56	-1.44%	262
Jun 5, 2026	31.56	32.57	31.56	32.02	32.02	-6.24%	189
Jun 4, 2026	34.55	34.55	32.50	34.15	34.15	3.33%	746
Jun 3, 2026	34.45	34.82	33.00	33.05	33.05	-2.74%	734
Jun 2, 2026	33.49	35.00	32.10	33.98	33.98	1.49%	13,729
Jun 1, 2026	31.10	33.49	31.10	33.48	33.48	2.45%	31,346
May 29, 2026	30.50	33.30	30.50	32.68	32.68	5.22%	22,608
May 27, 2026	33.20	33.20	30.61	31.06	31.06	-4.14%	2,791
May 26, 2026	31.90	34.10	31.43	32.40	32.40	3.51%	6,928
May 25, 2026	31.00	31.64	30.53	31.30	31.30	5.64%	3,182
May 22, 2026	29.87	30.00	29.25	29.63	29.63	2.17%	7
May 21, 2026	29.73	29.99	29.00	29.00	29.00	-0.03%	1,114
May 20, 2026	28.01	29.99	28.00	29.01	29.01	3.61%	3,924
May 19, 2026	27.25	28.00	27.20	28.00	28.00	2.79%	25,589
May 18, 2026	29.50	29.50	26.75	27.24	27.24	-0.04%	3,206
May 15, 2026	27.70	27.80	27.00	27.25	27.25	-1.62%	910
May 14, 2026	27.50	27.77	27.50	27.70	27.70	0.65%	183
May 13, 2026	26.80	27.67	26.80	27.52	27.52	0.99%	3,601
May 12, 2026	28.10	28.20	27.25	27.25	27.25	-0.58%	312
May 11, 2026	27.80	27.80	27.25	27.41	27.41	-1.40%	235
May 8, 2026	27.10	28.09	27.10	27.80	27.80	2.77%	10,566
May 7, 2026	28.20	28.20	27.00	27.05	27.05	-1.78%	438
May 6, 2026	27.80	28.09	27.30	27.54	27.54	1.06%	233
May 5, 2026	27.60	27.60	27.05	27.25	27.25	0.74%	369
May 4, 2026	27.64	28.80	27.00	27.05	27.05	-0.18%	260
Apr 30, 2026	27.25	28.29	26.80	27.10	27.10	-1.28%	954
Apr 29, 2026	27.55	28.18	27.00	27.45	27.45	-0.33%	926
Apr 28, 2026	28.56	28.56	27.54	27.54	27.54	2.00%	2
Apr 27, 2026	27.32	27.33	27.00	27.00	27.00	-0.44%	111