BOM:531495 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	26.32	26.32	26.32	26.32	26.32	-4.84%	50
Jun 19, 2026	27.65	27.66	27.65	27.66	27.66	0.04%	20
Jun 18, 2026	27.55	27.65	27.55	27.65	27.65	-4.13%	371
Jun 16, 2026	28.92	29.74	28.00	28.84	28.84	-0.28%	144
Jun 15, 2026	28.91	29.00	28.00	28.92	28.92	2.05%	148
Jun 12, 2026	28.41	28.41	28.34	28.34	28.34	-4.99%	2,721
Jun 11, 2026	29.21	30.60	29.16	29.83	29.83	-2.80%	56
Jun 10, 2026	30.50	30.69	30.50	30.69	30.69	-0.03%	11
Jun 8, 2026	30.70	30.70	30.70	30.70	30.70	-2.51%	1
Jun 4, 2026	30.21	31.49	30.21	31.49	31.49	-0.94%	6
Jun 3, 2026	31.35	31.79	31.35	31.79	31.79	-3.67%	100
Jun 2, 2026	33.55	33.55	33.00	33.00	33.00	-	3,032
Jun 1, 2026	32.90	33.50	32.90	33.00	33.00	-1.70%	37
May 29, 2026	31.05	33.64	31.00	33.57	33.57	4.55%	1,462
May 27, 2026	32.53	33.90	31.00	32.11	32.11	-1.29%	822
May 26, 2026	33.48	33.48	31.10	32.53	32.53	-0.43%	170
May 25, 2026	31.00	32.68	30.20	32.67	32.67	4.95%	258
May 22, 2026	31.10	32.00	31.10	31.13	31.13	-4.66%	524
May 21, 2026	31.20	32.65	31.20	32.65	32.65	4.82%	710
May 20, 2026	32.30	32.70	30.20	31.15	31.15	-1.74%	2,101
May 19, 2026	29.00	31.70	29.00	31.70	31.70	4.28%	9
May 18, 2026	31.00	31.00	30.40	30.40	30.40	-4.91%	150
May 15, 2026	31.00	33.19	31.00	31.97	31.97	-1.60%	926
May 14, 2026	33.50	33.50	31.00	32.49	32.49	1.40%	666
May 13, 2026	29.76	32.05	29.76	32.04	32.04	4.95%	441
May 12, 2026	30.45	33.00	30.45	30.53	30.53	-4.68%	6,022
May 11, 2026	32.03	32.03	31.96	32.03	32.03	4.98%	1,775
May 8, 2026	30.00	32.50	29.74	30.51	30.51	-2.52%	1,199
May 7, 2026	31.30	31.30	29.74	31.30	31.30	-	4,820
May 6, 2026	32.01	32.01	29.00	31.30	31.30	2.66%	722
May 5, 2026	28.30	30.99	28.07	30.49	30.49	3.22%	100
May 4, 2026	30.12	30.12	29.40	29.54	29.54	2.96%	318
Apr 30, 2026	30.20	31.70	28.69	28.69	28.69	-5.00%	2,984
Apr 29, 2026	31.49	31.49	30.02	30.20	30.20	-4.16%	4,532
Apr 28, 2026	31.80	32.00	30.50	31.51	31.51	0.41%	1,639
Apr 27, 2026	30.73	31.64	29.37	31.38	31.38	6.01%	2,555
Apr 24, 2026	31.95	31.95	28.22	29.60	29.60	0.34%	6,054
Apr 23, 2026	31.00	31.00	27.61	29.50	29.50	3.62%	455
Apr 22, 2026	29.00	29.72	27.45	28.47	28.47	3.72%	5,583
Apr 21, 2026	25.99	27.50	25.92	27.45	27.45	5.62%	3,184
Apr 20, 2026	25.61	26.00	25.60	25.99	25.99	3.50%	779
Apr 17, 2026	24.98	25.12	24.49	25.11	25.11	-0.28%	13,541
Apr 16, 2026	23.16	25.18	23.16	25.18	25.18	-0.79%	249
Apr 15, 2026	24.83	25.40	22.83	25.38	25.38	2.22%	3,228
Apr 13, 2026	22.01	25.40	22.01	24.83	24.83	2.60%	1,234
Apr 10, 2026	23.84	24.20	21.84	24.20	24.20	2.50%	2,422
Apr 9, 2026	22.10	24.00	22.10	23.61	23.61	7.96%	1,137
Apr 8, 2026	21.55	21.99	20.96	21.87	21.87	4.34%	9,727
Apr 7, 2026	20.96	20.96	20.96	20.96	20.96	4.96%	20
Apr 6, 2026	20.21	21.00	19.70	19.97	19.97	-3.67%	3,390