BOM:530907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.00	20.16	18.36	20.16	20.16	5.00%	5,590
Jul 9, 2026	19.00	19.20	17.46	19.20	19.20	4.52%	3,099
Jul 8, 2026	18.37	18.37	18.37	18.37	18.37	4.97%	83
Jul 6, 2026	18.38	18.38	17.50	17.50	17.50	-4.79%	263
Jul 3, 2026	18.60	18.60	17.13	18.38	18.38	3.49%	423
Jul 2, 2026	18.55	19.43	17.66	17.76	17.76	-4.41%	1,343
Jul 1, 2026	19.60	19.60	17.76	18.58	18.58	-0.48%	2,917
Jun 30, 2026	19.70	19.70	18.67	18.67	18.67	-4.99%	3,665
Jun 29, 2026	20.68	20.68	19.65	19.65	19.65	-4.98%	403
Jun 25, 2026	20.71	20.71	20.68	20.68	20.68	4.66%	29
Jun 24, 2026	20.49	20.49	19.76	19.76	19.76	-4.95%	106
Jun 23, 2026	22.39	22.39	20.79	20.79	20.79	-4.98%	3,692
Jun 22, 2026	22.10	22.10	20.05	21.88	21.88	3.70%	1,865
Jun 19, 2026	22.30	22.30	21.10	21.10	21.10	-4.95%	601
Jun 18, 2026	24.30	24.30	22.20	22.20	22.20	-4.43%	45
Jun 17, 2026	24.57	24.57	23.23	23.23	23.23	-4.99%	15
Jun 16, 2026	25.00	25.00	24.45	24.45	24.45	-4.97%	1,800
Jun 15, 2026	25.73	25.73	25.73	25.73	25.73	-4.99%	97
Jun 11, 2026	27.08	27.08	27.08	27.08	27.08	-4.98%	6
Jun 5, 2026	29.40	30.00	28.50	28.50	28.50	-5.00%	15
Jun 4, 2026	30.00	30.00	30.00	30.00	30.00	-	3
Jun 3, 2026	30.00	30.00	30.00	30.00	30.00	3.45%	571
Jun 2, 2026	29.00	29.00	29.00	29.00	29.00	-1.36%	20
Jun 1, 2026	29.40	29.40	29.40	29.40	29.40	4.85%	1
May 29, 2026	28.04	28.04	28.04	28.04	28.04	4.98%	24
May 27, 2026	25.44	26.71	24.17	26.71	26.71	4.99%	360
May 26, 2026	23.02	25.44	23.02	25.44	25.44	4.99%	491
May 25, 2026	24.50	24.50	24.23	24.23	24.23	-4.98%	95
May 22, 2026	25.50	25.50	25.50	25.50	25.50	-	6,887
May 21, 2026	25.50	26.50	24.23	25.50	25.50	-	4,629
May 20, 2026	25.50	25.50	25.50	25.50	25.50	-	59
May 19, 2026	26.50	26.50	25.50	25.50	25.50	-3.77%	201
May 18, 2026	26.50	26.50	26.50	26.50	26.50	-0.75%	150
May 15, 2026	26.70	26.70	26.70	26.70	26.70	-4.98%	102
May 14, 2026	29.92	29.92	28.10	28.10	28.10	-1.40%	6,643
May 13, 2026	28.80	28.80	28.50	28.50	28.50	-	183
May 12, 2026	28.50	28.50	28.50	28.50	28.50	0.71%	422
May 11, 2026	28.27	30.00	28.27	28.30	28.30	-4.87%	3,002
May 8, 2026	29.75	29.75	29.75	29.75	29.75	-4.98%	50
May 7, 2026	31.31	31.31	31.31	31.31	31.31	-4.98%	60
May 5, 2026	33.16	33.16	32.95	32.95	32.95	-0.15%	14
May 4, 2026	33.31	33.31	33.00	33.00	33.00	-0.93%	3
Apr 30, 2026	33.31	33.31	33.31	33.31	33.31	-4.99%	50
Apr 29, 2026	35.06	35.06	35.06	35.06	35.06	-4.99%	30
Apr 28, 2026	37.00	37.00	36.90	36.90	36.90	-0.27%	29
Apr 27, 2026	37.00	37.00	37.00	37.00	37.00	-	15
Apr 24, 2026	37.00	37.00	37.00	37.00	37.00	-2.37%	197
Apr 23, 2026	37.90	37.90	37.90	37.90	37.90	-0.26%	3
Apr 22, 2026	40.00	40.00	38.00	38.00	38.00	-5.00%	616
Apr 21, 2026	40.00	40.00	40.00	40.00	40.00	1.27%	10