BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.51	44.32	43.51	44.06	44.06	0.39%	72,208
Jun 18, 2026	43.95	44.40	43.49	43.89	43.89	0.18%	56,668
Jun 17, 2026	45.47	45.47	43.70	43.81	43.81	-2.49%	43,761
Jun 16, 2026	44.76	45.24	44.25	44.93	44.93	-0.42%	32,592
Jun 15, 2026	45.49	46.70	44.63	45.12	45.12	1.81%	145,810
Jun 12, 2026	45.87	45.87	44.25	44.32	44.32	-1.20%	37,437
Jun 11, 2026	43.85	45.57	43.72	44.86	44.86	2.77%	89,785
Jun 10, 2026	45.24	45.74	43.29	43.65	43.65	-4.44%	56,983
Jun 9, 2026	45.35	46.10	44.72	45.68	45.68	-0.37%	56,297
Jun 8, 2026	45.91	47.00	44.75	45.85	45.85	2.28%	146,709
Jun 5, 2026	44.96	46.65	44.00	44.83	44.83	1.70%	56,864
Jun 4, 2026	43.82	44.85	43.80	44.08	44.08	-0.23%	87,733
Jun 3, 2026	44.72	44.72	43.10	44.18	44.18	-0.07%	45,708
Jun 2, 2026	44.61	44.61	43.40	44.21	44.21	-0.92%	32,032
Jun 1, 2026	44.40	44.99	43.09	44.62	44.62	1.04%	141,688
May 29, 2026	43.00	44.95	42.84	44.16	44.16	2.17%	71,991
May 27, 2026	43.77	43.84	43.00	43.22	43.22	-1.59%	44,480
May 26, 2026	43.13	44.33	43.13	43.92	43.92	0.87%	44,686
May 25, 2026	44.49	44.50	43.25	43.54	43.54	-2.00%	49,700
May 22, 2026	43.79	44.90	43.41	44.43	44.43	-0.11%	47,208
May 21, 2026	43.21	44.95	42.81	44.48	44.48	3.23%	53,337
May 20, 2026	42.00	44.27	41.94	43.09	43.09	1.63%	71,063
May 19, 2026	41.85	43.20	41.74	42.40	42.40	2.00%	38,682
May 18, 2026	42.02	42.61	40.75	41.57	41.57	-1.82%	68,995
May 15, 2026	44.19	44.51	42.10	42.34	42.34	-3.77%	137,390
May 14, 2026	45.38	46.15	41.00	44.00	44.00	-5.88%	278,070
May 13, 2026	47.26	48.02	46.50	46.75	46.75	-0.32%	49,073
May 12, 2026	48.00	48.46	46.61	46.90	46.90	-1.78%	112,225
May 11, 2026	46.56	48.86	46.39	47.75	47.75	1.60%	177,170
May 8, 2026	48.99	49.18	46.87	47.00	47.00	-3.33%	124,933
May 7, 2026	50.35	50.35	48.37	48.62	48.62	-2.02%	192,006
May 6, 2026	51.44	52.01	49.28	49.62	49.62	-1.61%	302,651
May 5, 2026	47.79	53.10	46.77	50.43	50.43	6.48%	574,598
May 4, 2026	48.34	48.46	46.75	47.36	47.36	0.89%	253,056
Apr 30, 2026	42.90	49.60	42.90	46.94	46.94	7.86%	771,829
Apr 29, 2026	42.23	44.00	42.23	43.52	43.52	3.47%	62,538
Apr 28, 2026	44.40	44.50	41.98	42.06	42.06	-5.97%	102,759
Apr 27, 2026	43.75	45.25	43.75	44.73	44.73	2.24%	46,274
Apr 24, 2026	47.31	47.32	43.50	43.75	43.75	-7.41%	78,140
Apr 23, 2026	46.37	49.00	46.37	47.25	47.25	1.26%	178,094
Apr 22, 2026	46.89	48.18	45.26	46.66	46.66	0.71%	116,202
Apr 21, 2026	47.49	47.83	46.20	46.33	46.33	-1.34%	46,420
Apr 20, 2026	47.01	49.15	45.86	46.96	46.96	-0.97%	114,792
Apr 17, 2026	47.25	48.59	47.20	47.42	47.42	-0.15%	43,283
Apr 16, 2026	47.41	49.00	46.84	47.49	47.49	0.17%	92,748
Apr 15, 2026	46.00	48.00	45.79	47.41	47.41	3.67%	99,990
Apr 13, 2026	46.90	46.90	45.05	45.73	45.73	0.70%	89,266
Apr 10, 2026	44.95	47.50	44.40	45.41	45.41	1.75%	86,519
Apr 9, 2026	44.00	45.58	44.00	44.63	44.63	0.11%	72,477
Apr 8, 2026	46.90	47.22	44.10	44.58	44.58	-3.09%	104,631