BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	43.95	43.95	39.70	40.53	40.53	-2.81%	5,625
Jul 2, 2026	39.55	41.75	39.55	41.70	41.70	3.35%	460
Jul 1, 2026	43.00	43.00	40.00	40.35	40.35	-3.47%	2,102
Jun 30, 2026	38.32	42.50	38.32	41.80	41.80	2.08%	1,068
Jun 29, 2026	44.54	44.54	39.30	40.95	40.95	3.38%	285
Jun 25, 2026	42.00	42.00	39.51	39.61	39.61	-3.13%	1,399
Jun 24, 2026	40.00	42.59	40.00	40.89	40.89	-2.53%	100
Jun 23, 2026	41.00	42.15	41.00	41.95	41.95	1.75%	514
Jun 22, 2026	41.00	42.90	41.00	41.23	41.23	1.65%	1,927
Jun 19, 2026	41.25	41.90	40.30	40.56	40.56	-3.31%	909
Jun 18, 2026	44.00	44.00	40.50	41.95	41.95	0.74%	305
Jun 17, 2026	41.87	41.90	41.00	41.64	41.64	-0.74%	355
Jun 16, 2026	42.00	42.00	40.51	41.95	41.95	-0.12%	620
Jun 15, 2026	42.00	42.01	40.15	42.00	42.00	-	917
Jun 12, 2026	40.95	42.50	40.75	42.00	42.00	3.32%	698
Jun 11, 2026	42.75	42.75	40.00	40.65	40.65	-4.91%	4,670
Jun 10, 2026	41.50	42.75	40.25	42.75	42.75	3.74%	4,367
Jun 9, 2026	41.98	43.00	40.50	41.21	41.21	-1.83%	5,922
Jun 8, 2026	44.80	44.80	40.50	41.98	41.98	2.29%	5,132
Jun 5, 2026	41.01	41.99	41.00	41.04	41.04	-2.86%	1,036
Jun 4, 2026	41.41	42.50	40.05	42.25	42.25	2.00%	10,393
Jun 3, 2026	41.99	41.99	39.25	41.42	41.42	0.51%	3,315
Jun 2, 2026	41.41	42.20	38.81	41.21	41.21	0.96%	10,348
Jun 1, 2026	41.69	42.00	39.71	40.82	40.82	4.85%	19,515
May 29, 2026	38.84	39.84	38.84	38.93	38.93	-2.28%	216
May 27, 2026	39.40	40.00	38.30	39.84	39.84	-0.03%	5,669
May 26, 2026	38.70	40.74	38.70	39.85	39.85	2.97%	2,042
May 25, 2026	42.23	42.23	38.26	38.70	38.70	-8.36%	36,441
May 22, 2026	41.00	42.23	41.00	42.23	42.23	2.97%	320
May 21, 2026	42.25	42.25	40.01	41.01	41.01	1.23%	4,888
May 20, 2026	39.01	41.00	39.01	40.51	40.51	2.25%	1,323
May 19, 2026	40.79	41.90	39.10	39.62	39.62	-2.39%	3,566
May 18, 2026	39.02	40.60	37.80	40.59	40.59	4.02%	702
May 15, 2026	41.79	42.00	37.65	39.02	39.02	-7.10%	9,519
May 14, 2026	40.63	42.50	40.63	42.00	42.00	2.87%	1,834
May 13, 2026	41.00	42.39	40.71	40.83	40.83	0.29%	955
May 12, 2026	42.45	42.79	40.11	40.71	40.71	-4.86%	3,975
May 11, 2026	38.75	42.79	38.75	42.79	42.79	4.52%	3,409
May 8, 2026	46.00	46.00	40.40	40.94	40.94	-5.82%	9,125
May 7, 2026	44.64	45.00	42.60	43.47	43.47	1.45%	4,480
May 6, 2026	39.29	43.93	39.29	42.85	42.85	9.06%	22,331
May 5, 2026	38.65	40.74	38.65	39.29	39.29	-1.70%	3,824
May 4, 2026	40.39	40.39	38.75	39.97	39.97	-1.04%	3,722
Apr 30, 2026	39.70	41.75	39.20	40.39	40.39	1.71%	5,151
Apr 29, 2026	45.20	45.20	39.58	39.71	39.71	-6.03%	7,101
Apr 28, 2026	41.00	43.30	41.00	42.26	42.26	3.83%	6,546
Apr 27, 2026	40.80	41.10	40.70	40.70	40.70	0.25%	3,388
Apr 24, 2026	40.00	40.80	40.00	40.60	40.60	1.45%	2,175
Apr 23, 2026	39.80	41.35	38.80	40.02	40.02	0.30%	1,471
Apr 22, 2026	40.50	40.50	39.10	39.90	39.90	-4.64%	5,596