BOM:530695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	30.94	30.94	28.90	29.40	29.40	-0.24%	974
Jul 2, 2026	31.50	31.50	29.41	29.47	29.47	-1.86%	1,245
Jul 1, 2026	31.89	31.89	30.00	30.03	30.03	-2.37%	1,650
Jun 30, 2026	33.00	33.00	30.31	30.76	30.76	-3.54%	2,704
Jun 29, 2026	32.90	32.90	31.34	31.89	31.89	-3.31%	3,012
Jun 25, 2026	33.45	33.52	30.75	32.98	32.98	3.29%	3,202
Jun 24, 2026	31.48	33.05	30.10	31.93	31.93	1.43%	11,189
Jun 23, 2026	31.00	31.99	30.12	31.48	31.48	1.55%	2,229
Jun 22, 2026	32.43	32.43	30.21	31.00	31.00	-2.49%	2,382
Jun 19, 2026	33.28	33.28	31.00	31.79	31.79	0.28%	4,335
Jun 18, 2026	29.20	31.90	29.02	31.70	31.70	3.80%	4,379
Jun 17, 2026	31.00	32.00	30.51	30.54	30.54	-4.35%	2,082
Jun 16, 2026	33.19	33.19	31.05	31.93	31.93	-2.15%	1,934
Jun 15, 2026	33.20	33.20	30.80	32.63	32.63	2.64%	4,644
Jun 12, 2026	31.98	32.70	30.00	31.79	31.79	1.89%	7,865
Jun 11, 2026	32.69	33.50	31.06	31.20	31.20	-4.56%	8,057
Jun 10, 2026	32.64	33.50	30.50	32.69	32.69	2.16%	7,338
Jun 9, 2026	32.21	33.50	30.66	32.00	32.00	-0.65%	6,845
Jun 8, 2026	34.58	35.59	32.21	32.21	32.21	-4.99%	14,851
Jun 5, 2026	34.00	35.20	32.51	33.90	33.90	1.10%	9,013
Jun 4, 2026	28.64	33.53	28.64	33.53	33.53	9.97%	26,751
Jun 3, 2026	34.50	34.50	30.49	30.49	30.49	-9.98%	32,384
Jun 2, 2026	32.00	34.17	30.41	33.87	33.87	18.93%	79,206
Jun 1, 2026	25.00	28.48	25.00	28.48	28.48	19.97%	81,885
May 29, 2026	24.99	24.99	22.51	23.74	23.74	3.22%	602
May 27, 2026	23.44	23.44	22.00	23.00	23.00	4.36%	208
May 26, 2026	20.80	22.44	20.80	22.04	22.04	0.18%	1,935
May 25, 2026	22.75	22.75	21.22	22.00	22.00	-1.35%	877
May 22, 2026	23.87	23.87	21.00	22.30	22.30	0.22%	378
May 21, 2026	21.11	23.44	21.11	22.25	22.25	4.22%	912
May 20, 2026	25.00	25.00	21.35	21.35	21.35	-1.57%	1,282
May 18, 2026	20.90	22.13	20.90	21.69	21.69	-1.99%	10
May 15, 2026	21.50	22.13	21.00	22.13	22.13	2.98%	4,306
May 14, 2026	21.50	21.51	21.49	21.49	21.49	2.33%	1,115
May 13, 2026	20.35	21.15	19.82	21.00	21.00	5.47%	1,908
May 12, 2026	21.48	21.94	19.52	19.91	19.91	-7.31%	1,655
May 11, 2026	21.94	21.95	20.01	21.48	21.48	-1.47%	919
May 8, 2026	21.85	22.00	21.23	21.80	21.80	2.93%	675
May 7, 2026	21.00	22.10	20.49	21.18	21.18	-0.19%	4,324
May 6, 2026	20.94	22.01	20.83	21.22	21.22	-0.70%	2,638
May 5, 2026	20.25	22.48	20.11	21.37	21.37	-0.47%	220
May 4, 2026	21.53	21.99	20.44	21.47	21.47	1.71%	149
Apr 30, 2026	21.30	21.51	21.11	21.11	21.11	-1.95%	301
Apr 29, 2026	21.46	23.30	20.65	21.53	21.53	3.06%	4,154
Apr 28, 2026	21.97	21.97	20.89	20.89	20.89	0.43%	70
Apr 27, 2026	23.00	23.00	20.02	20.80	20.80	-7.31%	228
Apr 24, 2026	22.33	22.70	21.28	22.44	22.44	0.85%	864
Apr 23, 2026	22.96	23.99	21.30	22.25	22.25	-2.63%	1,861
Apr 22, 2026	22.85	22.85	22.45	22.85	22.85	4.29%	270
Apr 21, 2026	23.31	23.31	19.52	21.91	21.91	-4.11%	1,606