BOM:532310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	47.45	47.45	43.05	43.63	43.63	-5.15%	12,170
Jun 19, 2026	46.44	48.10	45.14	46.00	46.00	0.04%	56,983
Jun 18, 2026	43.53	46.19	43.53	45.98	45.98	4.38%	9,905
Jun 17, 2026	43.80	44.93	42.50	44.05	44.05	2.32%	19,539
Jun 16, 2026	41.55	43.82	41.55	43.05	43.05	1.99%	6,160
Jun 15, 2026	42.29	43.60	41.79	42.21	42.21	1.52%	5,888
Jun 12, 2026	41.95	41.95	40.84	41.58	41.58	1.56%	6,407
Jun 11, 2026	40.98	41.92	40.82	40.94	40.94	-0.10%	5,435
Jun 10, 2026	43.40	43.90	40.05	40.98	40.98	-5.36%	20,166
Jun 9, 2026	42.94	43.89	42.80	43.30	43.30	0.84%	2,972
Jun 8, 2026	43.70	44.60	42.02	42.94	42.94	-1.85%	15,857
Jun 5, 2026	45.90	45.90	43.50	43.75	43.75	-3.12%	6,271
Jun 4, 2026	44.60	45.85	44.60	45.16	45.16	1.35%	13,185
Jun 3, 2026	45.16	45.16	44.05	44.56	44.56	-3.76%	8,486
Jun 2, 2026	47.30	47.30	45.13	46.30	46.30	-0.04%	6,105
Jun 1, 2026	42.05	47.16	42.05	46.32	46.32	7.65%	26,648
May 29, 2026	44.20	44.49	42.60	43.03	43.03	-3.91%	7,360
May 27, 2026	43.95	45.69	43.95	44.78	44.78	1.89%	20,638
May 26, 2026	44.96	47.00	43.60	43.95	43.95	-2.64%	80,496
May 25, 2026	45.87	46.57	45.10	45.14	45.14	-1.89%	2,770
May 22, 2026	45.90	46.94	45.10	46.01	46.01	-0.52%	14,700
May 21, 2026	42.06	46.45	42.06	46.25	46.25	7.56%	26,455
May 20, 2026	41.41	43.01	41.08	43.00	43.00	1.49%	6,548
May 19, 2026	40.04	43.00	40.04	42.37	42.37	3.12%	10,914
May 18, 2026	41.71	41.85	39.24	41.09	41.09	-2.93%	17,536
May 15, 2026	42.57	43.66	41.86	42.33	42.33	-1.88%	5,437
May 14, 2026	44.55	44.99	42.71	43.14	43.14	-1.95%	11,572
May 13, 2026	45.00	45.00	42.97	44.00	44.00	0.18%	14,667
May 12, 2026	44.97	45.90	43.50	43.92	43.92	-2.25%	10,130
May 11, 2026	48.70	48.80	44.20	44.93	44.93	-10.16%	34,470
May 8, 2026	50.43	51.21	49.75	50.01	50.01	0.79%	15,182
May 7, 2026	48.45	50.00	47.00	49.62	49.62	4.68%	15,084
May 6, 2026	48.90	48.90	46.85	47.40	47.40	-1.43%	15,593
May 5, 2026	47.26	48.64	46.49	48.09	48.09	0.15%	4,005
May 4, 2026	46.48	49.00	46.48	48.02	48.02	4.14%	13,434
Apr 30, 2026	46.30	46.36	45.36	46.11	46.11	-0.26%	786
Apr 29, 2026	46.69	47.70	46.21	46.23	46.23	-0.15%	10,564
Apr 28, 2026	47.56	47.56	46.15	46.30	46.30	-1.70%	8,268
Apr 27, 2026	45.63	47.57	45.63	47.10	47.10	2.30%	8,144
Apr 24, 2026	46.54	46.54	45.35	46.04	46.04	-0.02%	6,721
Apr 23, 2026	46.95	47.33	45.52	46.05	46.05	-1.43%	5,753
Apr 22, 2026	46.83	47.97	46.17	46.72	46.72	-0.30%	16,278
Apr 21, 2026	47.51	48.44	46.24	46.86	46.86	-0.80%	6,725
Apr 20, 2026	48.22	48.50	46.59	47.24	47.24	-2.17%	29,824
Apr 17, 2026	49.00	50.34	47.80	48.29	48.29	-1.53%	27,076
Apr 16, 2026	49.14	50.43	48.85	49.04	49.04	-2.12%	11,727
Apr 15, 2026	55.45	55.45	49.13	50.10	50.10	-5.93%	14,737
Apr 13, 2026	51.44	56.00	50.05	53.26	53.26	1.47%	25,332
Apr 10, 2026	50.35	53.50	50.35	52.49	52.49	3.67%	13,053
Apr 9, 2026	51.29	51.55	48.85	50.63	50.63	-1.11%	5,514