BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.69	34.40	33.69	34.07	34.07	-0.32%	322
Jul 9, 2026	34.49	34.60	33.21	34.18	34.18	0.68%	4,995
Jul 8, 2026	34.80	35.77	33.01	33.95	33.95	-3.44%	3,187
Jul 7, 2026	35.51	36.50	34.53	35.16	35.16	0.92%	44,754
Jul 6, 2026	32.80	36.61	32.02	34.84	34.84	6.45%	5,419
Jul 3, 2026	33.45	33.63	32.54	32.73	32.73	-0.24%	1,321
Jul 2, 2026	33.29	33.54	32.71	32.81	32.81	-1.44%	979
Jul 1, 2026	32.96	33.54	31.42	33.29	33.29	5.78%	7,222
Jun 30, 2026	31.67	32.30	31.26	31.47	31.47	-0.60%	205
Jun 29, 2026	31.11	33.92	31.11	31.66	31.66	0.09%	1,002
Jun 25, 2026	31.89	32.99	31.56	31.63	31.63	-1.49%	1,375
Jun 24, 2026	31.68	32.46	31.68	32.11	32.11	-1.38%	239
Jun 23, 2026	34.00	34.00	32.31	32.56	32.56	2.04%	141
Jun 22, 2026	31.92	32.50	31.91	31.91	31.91	0.47%	76
Jun 19, 2026	32.40	32.41	31.71	31.76	31.76	-2.25%	3,332
Jun 18, 2026	32.10	33.66	32.10	32.49	32.49	1.21%	514
Jun 17, 2026	31.67	32.93	31.67	32.10	32.10	-0.09%	814
Jun 16, 2026	32.70	33.60	32.00	32.13	32.13	-0.89%	622
Jun 15, 2026	31.84	33.00	31.33	32.42	32.42	1.85%	1,041
Jun 12, 2026	32.00	32.08	31.50	31.83	31.83	-2.66%	1,236
Jun 11, 2026	31.54	32.88	31.54	32.70	32.70	3.68%	16
Jun 10, 2026	31.62	32.32	31.11	31.54	31.54	-0.25%	405
Jun 9, 2026	31.53	32.22	31.06	31.62	31.62	0.03%	1,595
Jun 8, 2026	32.48	32.48	31.01	31.61	31.61	-2.68%	498
Jun 5, 2026	32.13	32.50	31.40	32.48	32.48	3.11%	336
Jun 4, 2026	32.00	32.00	31.50	31.50	31.50	-0.25%	590
Jun 3, 2026	31.61	32.74	31.51	31.58	31.58	-2.41%	218
Jun 2, 2026	31.22	32.49	31.22	32.36	32.36	1.54%	165
Jun 1, 2026	31.71	31.87	31.70	31.87	31.87	-0.44%	101
May 29, 2026	31.93	34.89	31.93	32.01	32.01	1.55%	4,710
May 27, 2026	31.46	32.55	31.36	31.52	31.52	-1.62%	253
May 26, 2026	32.80	32.81	32.00	32.04	32.04	-1.60%	2,962
May 25, 2026	33.05	33.30	31.45	32.56	32.56	1.59%	3,548
May 22, 2026	32.19	32.45	31.55	32.05	32.05	-0.62%	1,244
May 21, 2026	33.00	33.00	32.25	32.25	32.25	-0.49%	3
May 20, 2026	31.89	33.99	31.67	32.41	32.41	0.56%	916
May 19, 2026	31.86	32.85	31.86	32.23	32.23	-2.39%	55
May 18, 2026	33.36	33.36	31.99	33.02	33.02	0.55%	151
May 15, 2026	33.60	34.19	32.32	32.84	32.84	-0.48%	1,130
May 14, 2026	32.61	33.00	32.43	33.00	33.00	0.12%	967
May 12, 2026	34.69	34.69	32.96	32.96	32.96	-3.06%	1,556
May 11, 2026	33.90	35.14	33.90	34.00	34.00	-0.64%	92
May 8, 2026	34.85	35.38	34.07	34.22	34.22	-1.81%	466
May 7, 2026	36.74	36.74	34.23	34.85	34.85	2.26%	1,515
May 6, 2026	34.83	35.10	33.89	34.08	34.08	-0.06%	1,024
May 5, 2026	34.20	35.17	33.86	34.10	34.10	-0.29%	404
May 4, 2026	33.65	35.94	33.65	34.20	34.20	-0.44%	4,925
Apr 30, 2026	34.57	34.57	34.35	34.35	34.35	-2.50%	190
Apr 29, 2026	35.10	35.90	34.08	35.23	35.23	2.44%	7,842
Apr 28, 2026	35.99	35.99	34.01	34.39	34.39	-1.66%	1,472