BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	34.76	35.50	34.76	35.35	35.35	0.65%	535,598
Jun 19, 2026	35.23	35.25	34.71	35.12	35.12	-0.40%	556,637
Jun 18, 2026	35.63	35.93	35.15	35.26	35.26	-0.87%	258,614
Jun 17, 2026	34.14	36.50	33.90	35.57	35.57	4.53%	2,065,104
Jun 16, 2026	34.00	34.15	33.79	34.03	34.03	0.50%	372,715
Jun 15, 2026	33.89	34.22	33.75	33.86	33.86	1.53%	179,716
Jun 12, 2026	32.72	33.45	32.70	33.35	33.35	2.96%	226,083
Jun 11, 2026	33.20	33.24	32.31	32.39	32.39	-2.59%	141,285
Jun 10, 2026	33.44	33.88	33.15	33.25	33.25	-0.54%	263,457
Jun 9, 2026	32.80	33.56	32.73	33.43	33.43	2.08%	516,519
Jun 8, 2026	32.79	33.22	32.51	32.75	32.75	-0.52%	150,944
Jun 5, 2026	32.86	33.21	32.72	32.92	32.92	-	216,750
Jun 4, 2026	32.96	33.17	32.83	32.92	32.92	-0.36%	216,023
Jun 3, 2026	32.89	33.12	32.60	33.04	33.04	0.76%	168,917
Jun 2, 2026	33.03	33.11	32.45	32.79	32.79	-0.09%	109,796
Jun 1, 2026	33.76	33.76	32.59	32.82	32.82	-1.74%	166,983
May 29, 2026	33.99	34.00	33.20	33.40	33.40	-1.33%	158,398
May 27, 2026	33.57	33.96	33.49	33.85	33.85	0.65%	257,439
May 26, 2026	34.09	34.09	33.52	33.63	33.63	-0.21%	115,436
May 25, 2026	33.50	33.98	33.50	33.70	33.70	0.81%	307,041
May 22, 2026	33.73	33.79	33.37	33.43	33.43	-1.01%	185,966
May 21, 2026	33.92	34.06	33.65	33.77	33.77	1.11%	95,097
May 20, 2026	33.42	33.58	33.05	33.40	33.40	-0.39%	108,549
May 19, 2026	33.30	33.64	33.23	33.53	33.53	0.18%	199,079
May 18, 2026	33.35	33.54	32.94	33.47	33.47	-0.89%	180,056
May 15, 2026	33.61	33.95	33.61	33.77	33.77	-0.15%	134,065
May 14, 2026	33.75	34.04	33.40	33.82	33.82	0.27%	265,970
May 13, 2026	33.45	33.99	33.22	33.73	33.73	0.09%	426,144
May 12, 2026	33.86	34.28	33.55	33.70	33.70	-1.84%	451,502
May 11, 2026	34.41	34.50	34.10	34.33	34.33	-1.41%	256,840
May 8, 2026	35.21	35.21	34.63	34.82	34.82	-0.97%	183,798
May 7, 2026	35.45	35.45	35.09	35.16	35.16	-0.06%	434,686
May 6, 2026	34.62	35.50	34.62	35.18	35.18	1.76%	1,058,760
May 5, 2026	34.87	34.98	34.50	34.57	34.57	-0.86%	349,262
May 4, 2026	35.06	35.50	34.67	34.87	34.87	-0.43%	514,072
Apr 30, 2026	35.40	35.49	34.82	35.02	35.02	-0.31%	358,139
Apr 29, 2026	35.15	36.38	35.01	35.13	35.13	0.49%	771,560
Apr 28, 2026	35.21	35.34	34.92	34.96	34.96	-1.05%	319,592
Apr 27, 2026	35.36	35.40	35.13	35.33	35.33	0.94%	170,551
Apr 24, 2026	35.01	35.47	34.70	35.00	35.00	-0.43%	399,865
Apr 23, 2026	35.40	35.60	35.01	35.15	35.15	-0.62%	159,351
Apr 22, 2026	34.81	35.49	34.80	35.37	35.37	1.35%	704,499
Apr 21, 2026	35.04	35.31	34.83	34.90	34.90	0.17%	516,672
Apr 20, 2026	35.01	35.21	34.58	34.84	34.84	-0.37%	469,855
Apr 17, 2026	34.85	35.20	34.85	34.97	34.97	0.09%	408,256
Apr 16, 2026	35.11	35.45	34.85	34.94	34.94	-0.51%	557,396
Apr 15, 2026	35.01	35.55	34.91	35.12	35.12	1.86%	358,238
Apr 13, 2026	33.65	34.61	33.36	34.48	34.48	-0.63%	298,264
Apr 10, 2026	34.24	34.85	34.20	34.70	34.70	1.88%	377,690
Apr 9, 2026	34.49	34.64	33.93	34.06	34.06	-1.25%	468,018