BOM:532543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	40.30	41.09	39.48	40.25	40.25	2.63%	6,106
Jun 19, 2026	40.60	41.00	39.20	39.22	39.22	-3.16%	7,918
Jun 18, 2026	40.50	41.45	40.10	40.50	40.50	-	3,694
Jun 17, 2026	40.80	40.80	39.53	40.50	40.50	-0.74%	883
Jun 16, 2026	41.75	41.75	40.00	40.80	40.80	-0.32%	1,759
Jun 15, 2026	40.40	41.89	38.60	40.93	40.93	1.87%	9,807
Jun 12, 2026	38.59	40.40	38.00	40.18	40.18	4.42%	12,001
Jun 11, 2026	37.05	38.50	37.05	38.48	38.48	0.60%	8,133
Jun 10, 2026	38.60	39.98	38.25	38.25	38.25	-4.99%	14,054
Jun 9, 2026	39.70	40.65	38.95	40.26	40.26	1.80%	3,404
Jun 8, 2026	42.00	42.39	38.85	39.55	39.55	-6.52%	17,328
Jun 5, 2026	43.89	44.58	41.80	42.31	42.31	-1.67%	46,874
Jun 4, 2026	42.19	43.45	42.11	43.03	43.03	2.53%	20,082
Jun 3, 2026	40.65	42.59	40.31	41.97	41.97	4.64%	34,682
Jun 2, 2026	38.32	41.00	37.79	40.11	40.11	4.62%	22,228
Jun 1, 2026	39.30	40.00	36.46	38.34	38.34	5.13%	37,681
May 29, 2026	39.49	39.49	35.92	36.47	36.47	-0.44%	25,718
May 27, 2026	33.99	38.60	33.84	36.63	36.63	10.20%	26,268
May 26, 2026	33.41	34.10	32.90	33.24	33.24	-0.03%	4,466
May 25, 2026	32.56	33.63	32.55	33.25	33.25	1.09%	4,946
May 22, 2026	32.96	33.55	32.07	32.89	32.89	0.18%	4,968
May 21, 2026	37.75	37.75	32.80	32.83	32.83	0.06%	2,348
May 20, 2026	32.51	33.20	32.51	32.81	32.81	-1.17%	656
May 19, 2026	32.51	33.80	32.51	33.20	33.20	-0.24%	2,186
May 18, 2026	35.45	35.45	32.84	33.28	33.28	0.39%	2,032
May 15, 2026	34.00	34.00	32.38	33.15	33.15	-1.07%	4,120
May 14, 2026	32.31	34.10	32.31	33.51	33.51	0.18%	1,296
May 13, 2026	32.51	33.80	32.51	33.45	33.45	-1.24%	821
May 12, 2026	34.90	34.90	33.60	33.87	33.87	-0.73%	1,831
May 11, 2026	35.52	35.52	34.00	34.12	34.12	-3.94%	5,164
May 8, 2026	35.55	35.77	34.38	35.52	35.52	0.45%	7,844
May 7, 2026	34.24	35.55	34.24	35.36	35.36	3.57%	9,311
May 6, 2026	33.83	34.34	33.44	34.14	34.14	2.92%	1,700
May 5, 2026	31.13	33.50	31.13	33.17	33.17	0.45%	1,406
May 4, 2026	33.45	34.05	33.00	33.02	33.02	0.06%	5,727
Apr 30, 2026	33.30	33.72	32.66	33.00	33.00	-1.58%	2,423
Apr 29, 2026	34.00	34.04	33.05	33.53	33.53	1.15%	6,366
Apr 28, 2026	33.05	33.38	32.85	33.15	33.15	2.31%	413
Apr 27, 2026	30.25	33.03	30.25	32.40	32.40	0.71%	655
Apr 24, 2026	31.80	32.86	31.80	32.17	32.17	-2.57%	2,396
Apr 23, 2026	34.95	34.95	32.74	33.02	33.02	0.06%	1,346
Apr 22, 2026	33.15	33.56	32.88	33.00	33.00	-0.45%	826
Apr 21, 2026	33.43	34.09	33.15	33.15	33.15	-1.43%	1,862
Apr 20, 2026	33.25	34.60	32.37	33.63	33.63	-0.65%	8,553
Apr 17, 2026	33.99	34.00	33.40	33.85	33.85	1.41%	7,252
Apr 16, 2026	34.07	35.00	33.25	33.38	33.38	-2.00%	4,169
Apr 15, 2026	34.92	34.92	32.71	34.06	34.06	5.94%	15,027
Apr 13, 2026	31.56	32.95	31.56	32.15	32.15	-3.22%	7,835
Apr 10, 2026	33.30	33.67	32.80	33.22	33.22	1.71%	17,689
Apr 9, 2026	31.66	33.40	30.48	32.66	32.66	5.22%	24,687