BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	48.57	49.00	46.45	46.68	46.68	-3.71%	1,329,343
Jun 19, 2026	48.55	49.19	48.05	48.48	48.48	0.04%	638,720
Jun 18, 2026	48.45	49.80	48.03	48.46	48.46	-	1,809,980
Jun 17, 2026	47.37	48.76	47.24	48.46	48.46	2.67%	1,640,101
Jun 16, 2026	47.03	47.86	46.80	47.20	47.20	0.64%	444,387
Jun 15, 2026	47.06	48.53	46.56	46.90	46.90	0.51%	2,262,281
Jun 12, 2026	45.43	47.50	45.43	46.66	46.66	2.93%	3,349,338
Jun 11, 2026	44.78	45.75	44.78	45.33	45.33	0.42%	1,392,317
Jun 10, 2026	45.72	46.14	44.83	45.14	45.14	-1.29%	742,549
Jun 9, 2026	43.91	46.18	43.91	45.73	45.73	4.33%	3,168,214
Jun 8, 2026	43.70	45.49	43.04	43.83	43.83	-0.36%	1,437,003
Jun 5, 2026	44.53	44.95	43.70	43.99	43.99	-1.43%	1,620,321
Jun 4, 2026	43.64	44.85	43.25	44.63	44.63	2.27%	3,232,969
Jun 3, 2026	42.48	44.29	42.02	43.64	43.64	3.78%	1,448,950
Jun 2, 2026	40.99	42.30	40.74	42.05	42.05	2.51%	755,348
Jun 1, 2026	41.55	41.86	40.74	41.02	41.02	-0.89%	382,298
May 29, 2026	41.26	42.43	41.15	41.39	41.39	0.63%	587,132
May 27, 2026	40.40	41.39	40.29	41.13	41.13	0.96%	991,729
May 26, 2026	40.88	41.12	40.63	40.74	40.74	-0.59%	300,371
May 25, 2026	41.44	41.44	40.80	40.98	40.98	0.69%	236,788
May 22, 2026	40.61	40.90	40.24	40.70	40.70	-0.68%	416,310
May 21, 2026	41.35	41.50	40.53	40.98	40.98	-1.01%	890,845
May 20, 2026	38.10	41.90	38.10	41.40	41.40	6.81%	6,273,580
May 19, 2026	38.57	39.09	38.45	38.76	38.76	1.31%	691,162
May 18, 2026	38.05	38.43	37.86	38.26	38.26	-1.47%	1,039,988
May 15, 2026	39.10	39.20	38.51	38.83	38.83	0.88%	1,050,657
May 14, 2026	39.36	39.36	38.07	38.49	38.49	0.05%	557,920
May 13, 2026	38.80	39.36	38.35	38.47	38.47	0.44%	1,762,158
May 12, 2026	39.68	40.31	37.00	38.30	38.30	-4.32%	2,420,338
May 11, 2026	40.64	41.60	38.00	40.03	40.03	-2.15%	1,782,129
May 8, 2026	42.00	42.07	40.82	40.91	40.91	-2.06%	1,508,844
May 7, 2026	43.06	43.40	41.70	41.77	41.77	-1.74%	1,222,915
May 6, 2026	41.45	42.88	40.46	42.51	42.51	3.81%	4,039,200
May 5, 2026	41.09	41.33	40.63	40.95	40.95	-0.32%	1,194,115
May 4, 2026	39.27	41.50	39.05	41.08	41.08	4.11%	2,940,062
Apr 30, 2026	39.95	39.96	39.10	39.46	39.46	-1.08%	1,196,896
Apr 29, 2026	39.90	40.50	39.69	39.89	39.89	0.89%	1,399,315
Apr 28, 2026	39.90	40.20	39.31	39.54	39.54	-0.93%	960,517
Apr 27, 2026	39.30	40.46	39.15	39.91	39.91	3.45%	784,731
Apr 24, 2026	39.12	39.50	38.34	38.58	38.58	-1.33%	896,157
Apr 23, 2026	39.85	39.85	39.03	39.10	39.10	-1.91%	880,258
Apr 22, 2026	39.50	40.19	39.41	39.86	39.86	0.83%	1,038,346
Apr 21, 2026	39.59	39.79	39.37	39.53	39.53	0.71%	442,264
Apr 20, 2026	38.88	39.78	38.01	39.25	39.25	0.77%	2,893,417
Apr 17, 2026	38.82	39.03	38.60	38.95	38.95	0.44%	1,218,760
Apr 16, 2026	38.72	39.09	38.34	38.78	38.78	0.15%	1,488,344
Apr 15, 2026	38.55	39.33	38.55	38.72	38.72	1.02%	699,089
Apr 13, 2026	37.89	38.61	37.15	38.33	38.33	-1.08%	728,811
Apr 10, 2026	38.25	38.89	38.25	38.75	38.75	1.44%	1,414,868
Apr 9, 2026	38.54	39.16	37.90	38.20	38.20	-0.29%	959,498