BOM:532648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	23.80	23.93	23.59	23.78	23.78	-0.67%	4,068,333
Jul 10, 2026	23.90	24.02	23.82	23.94	23.94	1.23%	4,593,153
Jul 9, 2026	23.41	23.80	23.41	23.65	23.65	1.07%	1,906,893
Jul 8, 2026	23.88	24.05	23.31	23.40	23.40	-2.54%	6,979,057
Jul 7, 2026	24.25	24.29	23.85	24.01	24.01	-1.03%	5,039,241
Jul 6, 2026	24.51	24.80	24.20	24.26	24.26	-0.53%	5,357,432
Jul 3, 2026	24.40	24.62	24.14	24.39	24.39	0.58%	5,402,106
Jul 2, 2026	24.63	24.65	24.15	24.25	24.25	-1.14%	3,068,609
Jul 1, 2026	24.21	24.65	24.06	24.53	24.53	1.41%	8,983,449
Jun 30, 2026	25.23	25.35	24.11	24.19	24.19	-3.59%	9,770,568
Jun 29, 2026	24.91	25.38	24.83	25.09	25.09	0.93%	8,524,566
Jun 25, 2026	25.07	25.14	24.76	24.86	24.86	-0.36%	7,144,984
Jun 24, 2026	24.58	25.07	24.55	24.95	24.95	1.67%	5,257,746
Jun 23, 2026	24.99	25.04	24.49	24.54	24.54	-1.64%	4,891,244
Jun 22, 2026	25.54	25.55	24.91	24.95	24.95	-1.77%	8,522,234
Jun 19, 2026	25.41	25.59	25.25	25.40	25.40	-0.35%	13,508,320
Jun 18, 2026	25.27	25.77	25.10	25.49	25.49	1.51%	17,459,450
Jun 17, 2026	23.91	25.45	23.91	25.11	25.11	5.11%	37,206,460
Jun 16, 2026	23.78	24.48	23.47	23.89	23.89	0.50%	11,307,330
Jun 15, 2026	23.27	24.00	23.24	23.77	23.77	3.26%	17,381,150
Jun 12, 2026	22.81	23.05	22.43	23.02	23.02	3.55%	10,644,263
Jun 11, 2026	22.55	22.75	22.19	22.23	22.23	-1.64%	6,438,806
Jun 10, 2026	23.41	23.51	22.51	22.60	22.60	-3.34%	9,394,915
Jun 9, 2026	23.03	23.53	23.03	23.38	23.38	1.61%	9,128,826
Jun 8, 2026	22.86	23.54	22.86	23.01	23.01	-1.29%	14,450,491
Jun 5, 2026	22.78	23.40	22.72	23.31	23.31	2.37%	14,419,260
Jun 4, 2026	22.70	23.01	22.67	22.77	22.77	-0.74%	6,603,198
Jun 3, 2026	22.86	23.01	22.21	22.94	22.94	0.57%	5,308,800
Jun 2, 2026	22.99	23.02	22.46	22.81	22.81	-0.87%	8,516,857
Jun 1, 2026	23.25	23.77	22.94	23.01	23.01	-0.69%	13,477,310
May 29, 2026	22.76	23.54	22.76	23.17	23.17	1.80%	19,243,800
May 27, 2026	22.79	22.96	22.71	22.76	22.76	-0.31%	7,554,983
May 26, 2026	22.31	22.89	22.20	22.83	22.83	2.38%	13,714,810
May 25, 2026	22.10	22.39	22.03	22.30	22.30	1.92%	9,029,539
May 22, 2026	21.60	21.96	21.43	21.88	21.88	1.44%	6,059,995
May 21, 2026	22.12	22.36	20.95	21.57	21.57	-1.95%	10,525,510
May 20, 2026	21.83	22.05	21.60	22.00	22.00	0.18%	3,235,916
May 19, 2026	21.81	22.12	21.72	21.96	21.96	0.64%	6,558,916
May 18, 2026	21.85	21.90	21.31	21.82	21.82	-1.18%	10,068,700
May 15, 2026	22.22	22.41	21.97	22.08	22.08	-0.54%	8,056,678
May 14, 2026	22.27	22.45	21.88	22.20	22.20	0.36%	9,502,781
May 13, 2026	21.99	22.55	21.94	22.12	22.12	0.32%	5,694,923
May 12, 2026	22.65	22.92	22.00	22.05	22.05	-2.86%	12,994,180
May 11, 2026	22.68	23.19	22.47	22.70	22.70	-1.00%	12,787,860
May 8, 2026	22.45	23.04	22.03	22.93	22.93	1.82%	20,371,520
May 7, 2026	22.12	22.70	22.01	22.52	22.52	1.76%	21,553,170
May 6, 2026	20.95	22.18	20.80	22.13	22.13	7.95%	38,810,540
May 5, 2026	19.96	20.94	19.75	20.50	20.50	2.71%	10,135,700
May 4, 2026	19.94	20.25	19.86	19.96	19.96	0.15%	5,241,163
Apr 30, 2026	20.21	20.23	19.88	19.93	19.93	-1.77%	4,817,585