BOM:531862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	27.00	27.00	25.98	26.24	26.24	1.31%	7,842
Jul 3, 2026	26.57	27.63	25.51	25.90	25.90	-1.37%	52,741
Jul 2, 2026	27.24	27.99	25.50	26.26	26.26	-3.56%	51,425
Jul 1, 2026	28.47	28.47	26.75	27.23	27.23	-1.66%	81,235
Jun 30, 2026	28.50	28.69	27.15	27.69	27.69	0.65%	18,892
Jun 29, 2026	28.51	29.45	27.25	27.51	27.51	-5.33%	16,835
Jun 25, 2026	29.20	29.79	28.70	29.06	29.06	-0.65%	10,092
Jun 24, 2026	30.00	30.39	29.12	29.25	29.25	-0.65%	17,494
Jun 23, 2026	29.98	30.00	29.08	29.44	29.44	0.58%	13,041
Jun 22, 2026	29.25	29.98	28.84	29.27	29.27	2.06%	11,540
Jun 19, 2026	29.11	29.49	28.11	28.68	28.68	-1.21%	13,782
Jun 18, 2026	29.98	30.50	28.70	29.03	29.03	-1.39%	17,010
Jun 17, 2026	30.30	30.60	29.15	29.44	29.44	-1.31%	21,683
Jun 16, 2026	29.73	30.30	29.50	29.83	29.83	0.91%	5,920
Jun 15, 2026	30.85	31.40	29.50	29.56	29.56	-0.64%	23,749
Jun 12, 2026	30.79	30.79	29.15	29.75	29.75	0.64%	9,485
Jun 11, 2026	30.99	30.99	28.50	29.56	29.56	0.34%	14,945
Jun 10, 2026	30.80	30.80	29.20	29.46	29.46	-4.38%	30,167
Jun 9, 2026	30.70	31.70	29.32	30.81	30.81	0.46%	10,298
Jun 8, 2026	30.00	31.20	30.00	30.67	30.67	2.13%	5,900
Jun 5, 2026	30.84	31.78	30.01	30.03	30.03	0.13%	7,106
Jun 4, 2026	30.11	32.25	29.50	29.99	29.99	-3.63%	20,681
Jun 3, 2026	33.10	33.10	30.11	31.12	31.12	-3.74%	13,665
Jun 2, 2026	31.40	32.84	31.30	32.33	32.33	1.67%	5,257
Jun 1, 2026	32.50	33.10	31.02	31.80	31.80	-3.93%	14,070
May 29, 2026	33.95	34.09	32.73	33.10	33.10	-1.49%	39,019
May 27, 2026	32.73	34.00	30.60	33.60	33.60	2.66%	34,368
May 26, 2026	32.50	33.20	31.16	32.73	32.73	2.09%	31,539
May 25, 2026	30.55	32.40	30.50	32.06	32.06	5.81%	40,324
May 22, 2026	28.93	30.50	28.61	30.30	30.30	4.74%	38,108
May 21, 2026	29.80	29.99	28.60	28.93	28.93	-0.92%	3,203
May 20, 2026	28.40	29.90	28.00	29.20	29.20	1.00%	10,895
May 19, 2026	29.00	29.60	28.51	28.91	28.91	-1.13%	3,164
May 18, 2026	28.10	29.99	27.65	29.24	29.24	0.62%	23,603
May 15, 2026	29.15	30.28	28.11	29.06	29.06	-1.76%	6,840
May 14, 2026	28.79	30.79	28.79	29.58	29.58	2.85%	16,261
May 13, 2026	28.25	29.40	28.24	28.76	28.76	1.84%	4,098
May 12, 2026	30.31	30.69	27.60	28.24	28.24	-5.87%	16,548
May 11, 2026	31.00	31.40	29.50	30.00	30.00	-0.66%	19,948
May 8, 2026	32.00	32.00	29.02	30.20	30.20	-2.52%	24,781
May 7, 2026	28.52	31.10	28.50	30.98	30.98	7.76%	56,046
May 6, 2026	28.99	29.50	28.40	28.75	28.75	0.74%	13,234
May 5, 2026	28.30	29.00	28.00	28.54	28.54	1.60%	3,464
May 4, 2026	28.21	29.00	27.00	28.09	28.09	-2.02%	8,033
Apr 30, 2026	28.60	29.50	28.49	28.67	28.67	-1.00%	7,901
Apr 29, 2026	29.47	29.90	28.85	28.96	28.96	-1.73%	4,393
Apr 28, 2026	28.60	30.49	28.60	29.47	29.47	3.04%	12,376
Apr 27, 2026	28.60	29.38	28.03	28.60	28.60	0.18%	13,695
Apr 24, 2026	30.00	30.30	28.50	28.55	28.55	-1.69%	12,181
Apr 23, 2026	30.10	30.60	29.02	29.04	29.04	-3.75%	25,243