BOM:532650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.00	44.22	42.55	44.22	44.22	4.99%	108,253
Jun 18, 2026	41.15	43.00	41.15	42.12	42.12	0.31%	131,253
Jun 17, 2026	42.32	42.71	41.78	41.99	41.99	-1.18%	189,449
Jun 16, 2026	42.50	44.19	42.35	42.49	42.49	0.95%	183,505
Jun 15, 2026	42.70	42.71	41.62	42.09	42.09	1.59%	179,146
Jun 12, 2026	40.78	41.89	40.71	41.43	41.43	3.83%	129,277
Jun 11, 2026	40.50	41.00	39.48	39.90	39.90	-0.30%	154,198
Jun 10, 2026	40.19	41.45	39.80	40.02	40.02	-0.69%	203,525
Jun 9, 2026	41.00	41.29	40.09	40.30	40.30	-0.69%	312,124
Jun 8, 2026	41.50	41.82	40.38	40.58	40.58	-1.24%	185,639
Jun 5, 2026	40.60	42.33	40.60	41.09	41.09	0.32%	178,283
Jun 4, 2026	41.46	42.09	40.61	40.96	40.96	-0.80%	250,322
Jun 3, 2026	41.29	41.86	40.34	41.29	41.29	0.83%	220,219
Jun 2, 2026	40.27	42.80	39.88	40.95	40.95	0.44%	802,626
Jun 1, 2026	45.04	45.04	40.76	40.77	40.77	-4.97%	340,425
May 29, 2026	42.49	43.63	42.37	42.90	42.90	0.96%	80,903
May 27, 2026	43.27	43.45	41.80	42.49	42.49	-0.28%	41,435
May 26, 2026	42.95	44.00	42.53	42.61	42.61	-0.42%	95,897
May 25, 2026	42.00	43.22	42.00	42.79	42.79	1.28%	35,439
May 22, 2026	43.26	43.91	42.06	42.25	42.25	-1.99%	95,503
May 21, 2026	41.69	43.13	41.60	43.11	43.11	4.94%	126,372
May 20, 2026	41.94	41.94	40.00	41.08	41.08	1.38%	21,641
May 19, 2026	40.10	41.67	39.74	40.52	40.52	0.95%	50,340
May 18, 2026	39.13	40.35	38.46	40.14	40.14	-0.74%	42,239
May 15, 2026	41.30	41.89	40.27	40.44	40.44	-3.21%	27,934
May 14, 2026	39.35	42.55	39.35	41.78	41.78	1.85%	107,803
May 13, 2026	40.20	42.63	40.20	41.02	41.02	1.03%	314,258
May 12, 2026	42.90	42.98	40.13	40.60	40.60	-3.38%	143,868
May 11, 2026	42.99	43.17	41.06	42.02	42.02	-0.24%	246,775
May 8, 2026	41.79	42.12	40.51	42.12	42.12	4.99%	95,941
May 7, 2026	39.44	40.12	38.69	40.12	40.12	5.00%	35,954
May 6, 2026	36.98	38.40	36.41	38.21	38.21	4.28%	61,602
May 5, 2026	37.45	37.95	36.12	36.64	36.64	-1.64%	123,052
May 4, 2026	36.22	37.27	35.88	37.25	37.25	4.93%	62,195
Apr 30, 2026	35.12	35.84	34.42	35.50	35.50	-0.22%	35,190
Apr 29, 2026	35.94	35.94	35.47	35.58	35.58	0.08%	26,659
Apr 28, 2026	34.78	36.15	34.78	35.55	35.55	0.91%	24,299
Apr 27, 2026	35.01	35.82	35.01	35.23	35.23	0.80%	18,889
Apr 24, 2026	34.20	35.60	34.20	34.95	34.95	1.72%	45,348
Apr 23, 2026	35.10	35.63	34.10	34.36	34.36	-1.86%	112,485
Apr 22, 2026	35.30	35.88	34.62	35.01	35.01	-1.68%	40,583
Apr 21, 2026	36.25	36.29	35.48	35.61	35.61	-0.50%	22,962
Apr 20, 2026	34.51	36.17	34.51	35.79	35.79	0.59%	148,298
Apr 17, 2026	36.97	36.97	35.30	35.58	35.58	-0.75%	28,962
Apr 16, 2026	35.35	36.28	35.19	35.85	35.85	1.70%	134,257
Apr 15, 2026	34.75	35.45	34.63	35.25	35.25	2.41%	77,146
Apr 13, 2026	34.56	35.43	33.51	34.42	34.42	-1.32%	52,047
Apr 10, 2026	35.05	36.01	34.86	34.88	34.88	-2.05%	53,765
Apr 9, 2026	34.09	36.00	34.09	35.61	35.61	2.50%	54,895
Apr 8, 2026	34.98	36.00	33.94	34.74	34.74	3.89%	89,892