BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.89	34.85	33.80	34.58	34.58	2.52%	191,507
Jul 9, 2026	33.60	33.90	33.45	33.73	33.73	0.69%	237,581
Jul 8, 2026	34.03	34.55	33.30	33.50	33.50	-1.56%	364,190
Jul 7, 2026	34.20	34.26	33.85	34.03	34.03	-0.41%	376,589
Jul 6, 2026	34.25	34.48	34.10	34.17	34.17	-0.64%	250,745
Jul 3, 2026	34.63	34.64	34.27	34.39	34.39	-0.20%	226,863
Jul 2, 2026	34.20	34.70	34.20	34.46	34.46	0.82%	290,656
Jul 1, 2026	34.14	34.42	34.00	34.18	34.18	0.23%	243,431
Jun 30, 2026	34.30	34.35	34.00	34.10	34.10	0.26%	184,497
Jun 29, 2026	34.35	34.53	33.90	34.01	34.01	-1.31%	251,995
Jun 25, 2026	34.94	35.12	34.36	34.46	34.46	-1.26%	238,688
Jun 24, 2026	34.83	35.20	34.55	34.90	34.90	-0.26%	297,942
Jun 23, 2026	35.54	35.54	34.86	34.99	34.99	-1.02%	133,820
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