BOM:532721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.35	43.18	41.30	42.31	42.31	-2.01%	1,274
Jun 18, 2026	44.30	44.44	42.00	43.18	43.18	0.72%	9,354
Jun 17, 2026	40.88	42.90	40.22	42.87	42.87	4.87%	1,903
Jun 16, 2026	41.58	41.58	40.16	40.88	40.88	-1.68%	634
Jun 15, 2026	38.04	42.00	38.04	41.58	41.58	3.90%	9,816
Jun 12, 2026	41.51	41.65	40.00	40.02	40.02	-3.59%	6,114
Jun 11, 2026	42.82	43.50	41.51	41.51	41.51	-4.99%	4,492
Jun 10, 2026	45.98	45.98	42.90	43.69	43.69	-3.23%	2,599
Jun 9, 2026	48.45	48.69	45.13	45.15	45.15	-4.95%	7,728
Jun 8, 2026	46.72	48.00	46.00	47.50	47.50	-0.88%	671
Jun 5, 2026	48.10	51.90	47.91	47.92	47.92	-4.98%	20,014
Jun 4, 2026	50.43	51.72	50.43	50.43	50.43	-4.99%	2,299
Jun 3, 2026	53.11	53.11	53.08	53.08	53.08	-4.99%	7,282
Jun 2, 2026	56.97	56.97	52.14	55.87	55.87	2.91%	301
Jun 1, 2026	53.05	55.81	53.05	54.29	54.29	2.13%	9,122
May 29, 2026	48.50	53.23	48.50	53.16	53.16	4.85%	6,595
May 27, 2026	50.70	54.88	50.60	50.70	50.70	-4.81%	1,344
May 26, 2026	55.07	55.07	51.25	53.26	53.26	1.54%	16,258
May 25, 2026	49.06	52.56	49.06	52.45	52.45	4.73%	3,840
May 22, 2026	54.48	54.48	50.05	50.08	50.08	-3.69%	336
May 21, 2026	50.31	52.45	49.00	52.00	52.00	4.08%	4,205
May 20, 2026	49.96	49.96	49.96	49.96	49.96	4.98%	1
May 19, 2026	47.40	47.92	45.01	47.59	47.59	4.27%	1,792
May 18, 2026	47.08	47.08	45.64	45.64	45.64	-5.00%	5,436
May 15, 2026	48.10	50.00	48.04	48.04	48.04	-4.98%	7,668
May 14, 2026	50.56	51.99	50.56	50.56	50.56	-5.00%	6,091
May 13, 2026	58.32	58.32	53.22	53.22	53.22	-5.00%	8,667
May 12, 2026	56.05	56.05	50.77	56.02	56.02	4.93%	93,335
May 11, 2026	53.39	53.39	53.39	53.39	53.39	5.00%	2,110
May 8, 2026	50.40	50.85	50.40	50.85	50.85	5.00%	12,339
May 7, 2026	46.13	48.43	46.13	48.43	48.43	4.99%	1,854
May 6, 2026	44.01	46.13	43.29	46.13	46.13	4.98%	4,506
May 5, 2026	43.73	44.71	42.71	43.94	43.94	3.17%	14,605
May 4, 2026	42.20	42.59	42.20	42.59	42.59	4.98%	1,021
Apr 30, 2026	40.00	41.10	39.59	40.57	40.57	1.30%	4,290
Apr 29, 2026	38.61	41.17	38.61	40.05	40.05	-1.43%	2,243
Apr 28, 2026	41.20	42.59	38.61	40.63	40.63	0.10%	7,686
Apr 27, 2026	41.95	41.95	40.59	40.59	40.59	1.48%	1,506
Apr 24, 2026	40.80	42.25	40.00	40.00	40.00	-1.72%	7,453
Apr 23, 2026	40.70	40.70	40.07	40.70	40.70	4.98%	8,680
Apr 22, 2026	38.40	38.77	38.40	38.77	38.77	4.98%	1,595
Apr 21, 2026	34.97	36.93	34.24	36.93	36.93	4.97%	3,093
Apr 20, 2026	37.29	37.29	34.94	35.18	35.18	-0.96%	17,515
Apr 17, 2026	34.01	35.52	34.01	35.52	35.52	5.00%	3,749
Apr 16, 2026	33.92	33.95	32.32	33.83	33.83	4.61%	26,310
Apr 15, 2026	33.89	33.89	32.31	32.34	32.34	0.09%	23,240
Apr 13, 2026	32.27	32.90	31.31	32.31	32.31	-1.88%	1,496
Apr 10, 2026	34.40	34.40	32.55	32.93	32.93	-0.09%	4,503
Apr 9, 2026	33.51	34.49	31.50	32.96	32.96	0.33%	4,918
Apr 8, 2026	32.53	33.52	31.50	32.85	32.85	2.88%	14,455