BOM:531340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	49.75	49.98	45.25	49.98	49.98	5.00%	713
Jul 3, 2026	45.00	47.60	44.98	47.60	47.60	4.96%	976
Jul 2, 2026	47.50	47.50	45.19	45.35	45.35	-4.65%	125
Jul 1, 2026	47.90	47.90	46.00	47.56	47.56	-0.71%	253
Jun 30, 2026	47.99	47.99	47.65	47.90	47.90	4.65%	204
Jun 29, 2026	46.18	46.18	45.77	45.77	45.77	4.05%	143
Jun 25, 2026	44.20	44.20	40.80	43.99	43.99	4.44%	165
Jun 24, 2026	40.00	44.00	40.00	42.12	42.12	0.10%	266
Jun 23, 2026	41.95	45.55	41.23	42.08	42.08	-3.04%	1,524
Jun 22, 2026	41.52	43.50	41.52	43.40	43.40	4.53%	979
Jun 19, 2026	41.70	41.70	37.75	41.52	41.52	4.51%	40
Jun 18, 2026	38.00	39.74	38.00	39.73	39.73	4.94%	36
Jun 17, 2026	41.75	41.75	37.79	37.86	37.86	-4.80%	3,011
Jun 16, 2026	43.68	43.68	39.53	39.77	39.77	-4.40%	64
Jun 15, 2026	45.88	45.88	41.52	41.60	41.60	-4.81%	266
Jun 10, 2026	43.70	43.70	43.70	43.70	43.70	4.42%	1
Jun 9, 2026	43.70	45.88	41.52	41.85	41.85	-4.23%	379
Jun 8, 2026	48.30	48.30	43.70	43.70	43.70	-5.00%	336
Jun 5, 2026	43.84	46.00	43.84	46.00	46.00	4.93%	312
Jun 4, 2026	47.90	47.90	43.84	43.84	43.84	-4.98%	274
Jun 3, 2026	46.15	50.90	46.14	46.14	46.14	-4.98%	89
Jun 2, 2026	53.63	53.63	48.53	48.56	48.56	-4.93%	488
Jun 1, 2026	56.35	56.35	51.01	51.08	51.08	-4.86%	1,111
May 29, 2026	59.33	59.33	53.69	53.69	53.69	-4.99%	514
May 27, 2026	56.51	62.40	56.51	56.51	56.51	-4.99%	898
May 26, 2026	65.74	65.74	59.48	59.48	59.48	-5.00%	103
May 25, 2026	69.15	69.15	62.61	62.61	62.61	-4.99%	12
May 22, 2026	65.90	65.90	65.90	65.90	65.90	2.11%	1
May 21, 2026	64.55	68.00	64.54	64.54	64.54	-4.99%	201
May 20, 2026	72.21	72.21	67.93	67.93	67.93	-4.99%	32
May 18, 2026	73.50	73.50	71.50	71.50	71.50	2.14%	3
May 15, 2026	73.20	73.20	70.00	70.00	70.00	0.14%	2
May 14, 2026	69.90	69.90	69.90	69.90	69.90	4.48%	1
May 13, 2026	68.00	68.00	66.90	66.90	66.90	-1.91%	92
May 12, 2026	68.20	68.20	68.20	68.20	68.20	4.92%	1
May 11, 2026	66.00	66.00	61.25	65.00	65.00	1.72%	2,702
May 8, 2026	66.90	66.90	63.90	63.90	63.90	-	3
May 7, 2026	58.60	64.50	58.60	63.90	63.90	3.60%	13
May 6, 2026	66.65	66.65	61.52	61.68	61.68	-4.74%	353
May 5, 2026	65.69	65.69	59.45	64.75	64.75	3.48%	1,952
May 4, 2026	68.61	68.61	62.09	62.57	62.57	-4.25%	140
Apr 30, 2026	63.18	66.45	63.18	65.35	65.35	-1.73%	23
Apr 29, 2026	66.50	66.50	66.50	66.50	66.50	-4.99%	4
Apr 28, 2026	71.50	71.50	69.99	69.99	69.99	-2.79%	116
Apr 27, 2026	69.00	72.00	69.00	72.00	72.00	4.35%	3
Apr 24, 2026	69.00	69.00	69.00	69.00	69.00	1.47%	1
Apr 16, 2026	67.76	70.00	67.76	68.00	68.00	-0.15%	27
Apr 15, 2026	67.50	68.10	66.00	68.10	68.10	-	1,076
Apr 13, 2026	68.50	68.50	68.10	68.10	68.10	4.13%	11
Apr 10, 2026	62.80	65.80	62.80	65.40	65.40	4.14%	33