BOM:532651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.69	32.69	29.70	29.70	29.70	-3.98%	177
Jun 17, 2026	37.00	37.00	30.46	30.93	30.93	0.29%	4,283
Jun 16, 2026	32.75	32.75	30.43	30.84	30.84	-1.15%	1,110
Jun 15, 2026	29.90	31.70	29.79	31.20	31.20	4.03%	3,406
Jun 12, 2026	29.50	31.25	28.01	29.99	29.99	1.66%	1,040
Jun 11, 2026	29.50	30.50	29.00	29.50	29.50	-0.30%	212
Jun 10, 2026	29.62	30.58	29.05	29.59	29.59	-0.07%	296
Jun 9, 2026	29.61	29.61	29.61	29.61	29.61	-1.92%	50
Jun 8, 2026	29.61	30.84	29.27	30.19	30.19	-1.82%	680
Jun 5, 2026	29.91	30.90	29.91	30.75	30.75	-1.51%	907
Jun 4, 2026	30.45	32.25	30.45	31.22	31.22	2.56%	600
Jun 3, 2026	34.45	34.45	29.71	30.44	30.44	0.20%	353
Jun 2, 2026	32.34	32.50	30.10	30.38	30.38	-6.06%	2,454
Jun 1, 2026	32.20	32.34	32.09	32.34	32.34	3.69%	770
May 29, 2026	32.10	32.87	30.75	31.19	31.19	-2.13%	9,822
May 27, 2026	30.37	32.15	30.37	31.87	31.87	5.15%	732
May 26, 2026	30.10	30.31	30.09	30.31	30.31	3.52%	51
May 22, 2026	30.85	30.85	29.25	29.28	29.28	-0.91%	1,036
May 21, 2026	29.06	29.59	28.80	29.55	29.55	-0.30%	604
May 20, 2026	32.90	32.90	28.00	29.64	29.64	4.66%	1,700
May 19, 2026	28.50	31.80	28.15	28.32	28.32	3.09%	1,717
May 18, 2026	28.90	29.00	27.41	27.47	27.47	-5.60%	1,973
May 15, 2026	30.20	30.20	29.00	29.10	29.10	-6.19%	448
May 14, 2026	30.66	31.02	29.56	31.02	31.02	2.51%	501
May 13, 2026	31.05	32.00	29.70	30.26	30.26	-2.54%	896
May 12, 2026	31.75	31.80	31.05	31.05	31.05	-6.84%	764
May 11, 2026	32.01	33.33	31.61	33.33	33.33	0.85%	913
May 8, 2026	32.70	33.70	32.60	33.05	33.05	1.23%	233
May 7, 2026	33.40	33.40	32.40	32.65	32.65	-2.36%	435
May 6, 2026	33.65	33.65	32.52	33.44	33.44	-2.11%	2,598
May 5, 2026	34.86	34.89	34.16	34.16	34.16	-1.47%	1,264
May 4, 2026	31.25	35.53	30.85	34.67	34.67	8.38%	9,784
Apr 30, 2026	31.60	32.10	31.00	31.99	31.99	0.60%	1,074
Apr 29, 2026	31.45	32.50	31.40	31.80	31.80	-3.64%	310
Apr 28, 2026	32.56	33.00	31.55	33.00	33.00	-0.42%	1,720
Apr 27, 2026	33.25	33.25	32.81	33.14	33.14	-0.24%	885
Apr 24, 2026	33.36	34.30	33.00	33.22	33.22	-1.86%	824
Apr 23, 2026	34.19	34.85	33.24	33.85	33.85	-3.34%	588
Apr 22, 2026	35.84	35.99	34.94	35.02	35.02	-2.94%	1,109
Apr 21, 2026	35.10	36.43	35.10	36.08	36.08	2.73%	2,573
Apr 20, 2026	32.51	36.98	32.51	35.12	35.12	11.92%	10,152
Apr 17, 2026	30.63	33.00	30.63	31.38	31.38	-0.73%	1,367
Apr 16, 2026	30.81	32.88	30.45	31.61	31.61	1.64%	5,567
Apr 15, 2026	30.45	31.10	30.20	31.10	31.10	8.17%	1,347
Apr 13, 2026	28.61	29.98	28.50	28.75	28.75	1.63%	1,409
Apr 10, 2026	30.80	30.80	27.79	28.29	28.29	-0.91%	894
Apr 9, 2026	27.25	28.60	26.40	28.55	28.55	4.96%	6,203
Apr 8, 2026	26.12	27.20	26.12	27.20	27.20	4.62%	75
Apr 7, 2026	26.90	26.90	26.00	26.00	26.00	0.58%	323
Apr 6, 2026	29.25	29.25	24.64	25.85	25.85	5.81%	2,581