BOM:532521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	54.02	56.22	54.02	56.22	56.22	2.00%	2,094
Jun 19, 2026	55.12	55.12	55.10	55.12	55.12	4.99%	606
Jun 18, 2026	52.62	52.62	52.50	52.50	52.50	4.75%	4,595
Jun 17, 2026	50.15	50.16	50.12	50.12	50.12	4.90%	202
Jun 16, 2026	47.78	47.78	47.78	47.78	47.78	4.99%	1
Jun 15, 2026	44.65	46.88	44.65	45.51	45.51	1.93%	2,812
Jun 12, 2026	44.59	44.65	44.59	44.65	44.65	4.89%	720
Jun 11, 2026	42.57	46.58	42.57	42.57	42.57	-4.44%	404
Jun 10, 2026	45.00	45.00	44.55	44.55	44.55	-4.99%	520
Jun 9, 2026	46.50	48.44	46.50	46.89	46.89	-3.74%	260
Jun 5, 2026	46.26	49.00	46.26	48.71	48.71	4.08%	1,220
Jun 4, 2026	47.50	47.50	46.80	46.80	46.80	-2.40%	101
Jun 3, 2026	47.89	48.00	47.89	47.95	47.95	-0.10%	1,280
Jun 2, 2026	49.10	49.10	48.00	48.00	48.00	-2.32%	896
Jun 1, 2026	48.30	49.47	47.45	49.14	49.14	3.43%	118
May 29, 2026	45.04	48.25	45.04	47.51	47.51	3.37%	518
May 27, 2026	45.00	46.00	44.00	45.96	45.96	3.98%	1,633
May 26, 2026	45.98	45.98	44.11	44.20	44.20	-4.60%	1,649
May 25, 2026	42.60	46.33	42.60	46.33	46.33	4.82%	175
May 22, 2026	43.11	44.20	43.11	44.20	44.20	-2.10%	838
May 21, 2026	43.00	45.15	42.50	45.15	45.15	5.00%	5,308
May 20, 2026	41.95	43.00	41.33	43.00	43.00	2.43%	820
May 19, 2026	39.99	41.98	39.99	41.98	41.98	4.98%	31,717
May 18, 2026	40.49	40.49	39.99	39.99	39.99	-2.13%	39
May 15, 2026	40.86	40.86	40.86	40.86	40.86	4.77%	50
May 14, 2026	39.00	39.00	39.00	39.00	39.00	-4.22%	200
May 8, 2026	40.26	40.80	40.26	40.72	40.72	4.41%	432
May 7, 2026	39.00	39.24	37.46	39.00	39.00	-0.61%	1,077
May 6, 2026	38.80	39.49	38.02	39.24	39.24	1.13%	1,229
May 5, 2026	40.84	40.84	38.80	38.80	38.80	-5.00%	148
May 4, 2026	40.84	41.93	40.84	40.84	40.84	-	32
Apr 30, 2026	40.84	40.84	39.47	40.84	40.84	4.99%	8,542
Apr 29, 2026	38.86	38.90	38.13	38.90	38.90	4.99%	946
Apr 28, 2026	37.05	37.05	37.05	37.05	37.05	4.99%	100
Apr 22, 2026	35.29	35.29	35.29	35.29	35.29	5.00%	100
Apr 20, 2026	33.61	33.61	33.61	33.61	33.61	5.00%	99
Apr 16, 2026	32.01	32.01	32.01	32.01	32.01	4.99%	1
Apr 15, 2026	30.49	30.49	30.49	30.49	30.49	4.99%	200
Apr 13, 2026	29.04	29.04	29.04	29.04	29.04	4.99%	60
Apr 9, 2026	27.66	27.66	27.66	27.66	27.66	4.97%	10
Apr 1, 2026	26.35	26.35	26.35	26.35	26.35	0.15%	49
Mar 30, 2026	27.70	27.70	26.30	26.31	26.31	-4.78%	966
Mar 27, 2026	29.08	29.29	27.63	27.63	27.63	-4.99%	1,465
Mar 25, 2026	28.89	29.08	28.77	29.08	29.08	4.98%	395
Mar 24, 2026	28.97	28.99	27.60	27.70	27.70	-2.09%	7,518
Mar 23, 2026	28.30	28.30	28.29	28.29	28.29	-4.97%	52
Mar 20, 2026	29.95	29.95	28.35	29.77	29.77	3.30%	1,126
Mar 19, 2026	28.60	28.82	28.30	28.82	28.82	-1.57%	105
Mar 18, 2026	30.80	30.80	28.25	29.28	29.28	-0.27%	1,896
Mar 17, 2026	31.00	31.00	29.34	29.36	29.36	-4.92%	828