BOM:532759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.36	41.36	40.39	40.43	40.43	-1.99%	4,606
Jun 17, 2026	41.00	42.00	41.00	41.25	41.25	-1.17%	3,625
Jun 16, 2026	41.00	42.15	41.00	41.74	41.74	3.88%	9,317
Jun 15, 2026	41.96	41.96	40.05	40.18	40.18	0.55%	3,353
Jun 12, 2026	39.94	40.49	39.71	39.96	39.96	0.03%	3,035
Jun 11, 2026	40.31	40.34	39.94	39.95	39.95	-0.72%	1,209
Jun 10, 2026	40.10	41.53	40.10	40.24	40.24	-0.62%	4,396
Jun 9, 2026	41.25	41.70	40.19	40.49	40.49	-1.00%	4,266
Jun 8, 2026	40.70	42.70	40.43	40.90	40.90	0.49%	4,644
Jun 5, 2026	40.00	41.35	40.00	40.70	40.70	-0.97%	4,911
Jun 4, 2026	43.00	43.00	40.82	41.10	41.10	1.38%	4,350
Jun 3, 2026	41.39	41.39	40.51	40.54	40.54	-2.05%	1,724
Jun 2, 2026	43.00	43.00	40.85	41.39	41.39	0.53%	2,122
Jun 1, 2026	41.48	42.63	40.93	41.17	41.17	-0.63%	5,567
May 29, 2026	42.40	42.80	41.19	41.43	41.43	-2.31%	15,411
May 27, 2026	41.64	43.49	41.64	42.41	42.41	-0.82%	16,415
May 26, 2026	43.32	43.80	42.31	42.76	42.76	-0.63%	6,746
May 25, 2026	42.60	43.23	42.60	43.03	43.03	0.05%	4,321
May 22, 2026	41.27	43.79	41.27	43.01	43.01	2.97%	15,442
May 21, 2026	41.95	44.09	41.06	41.77	41.77	1.85%	29,627
May 20, 2026	43.02	44.00	40.46	41.01	41.01	-9.91%	33,140
May 19, 2026	49.16	49.84	45.16	45.52	45.52	-3.38%	38,188
May 18, 2026	46.98	47.92	45.41	47.11	47.11	6.34%	68,655
May 15, 2026	38.75	45.34	38.75	44.30	44.30	14.74%	23,353
May 14, 2026	40.00	40.37	38.33	38.61	38.61	-2.30%	11,320
May 13, 2026	40.23	40.84	39.00	39.52	39.52	-0.90%	2,905
May 12, 2026	42.50	42.50	39.51	39.88	39.88	-4.04%	4,322
May 11, 2026	43.00	43.00	41.44	41.56	41.56	-3.35%	3,312
May 8, 2026	40.99	43.83	40.99	43.00	43.00	-1.13%	4,071
May 7, 2026	43.30	43.50	42.95	43.49	43.49	2.67%	1,061
May 6, 2026	43.78	43.78	41.21	42.36	42.36	1.12%	4,539
May 5, 2026	41.70	42.44	40.98	41.89	41.89	-0.26%	3,189
May 4, 2026	42.86	43.77	41.67	42.00	42.00	2.82%	3,424
Apr 30, 2026	41.00	41.71	40.66	40.85	40.85	-2.25%	2,495
Apr 29, 2026	42.31	42.77	41.75	41.79	41.79	-0.50%	2,887
Apr 28, 2026	41.47	42.82	41.47	42.00	42.00	1.28%	3,801
Apr 27, 2026	40.80	42.00	40.70	41.47	41.47	3.96%	3,118
Apr 24, 2026	40.01	40.64	39.82	39.89	39.89	-1.29%	727
Apr 23, 2026	41.20	41.20	40.40	40.41	40.41	-1.80%	5,386
Apr 22, 2026	40.41	41.25	40.36	41.15	41.15	0.49%	1,839
Apr 21, 2026	41.99	42.83	40.82	40.95	40.95	-0.78%	3,402
Apr 20, 2026	42.25	42.25	40.72	41.27	41.27	-2.94%	16,595
Apr 17, 2026	41.90	43.99	41.90	42.52	42.52	-0.54%	13,574
Apr 16, 2026	41.81	43.15	41.51	42.75	42.75	2.96%	5,637
Apr 15, 2026	42.27	42.88	41.47	41.52	41.52	2.54%	6,334
Apr 13, 2026	35.00	41.25	35.00	40.49	40.49	-4.35%	4,283
Apr 10, 2026	41.69	43.00	41.31	42.33	42.33	5.35%	2,361
Apr 9, 2026	41.73	42.50	40.12	40.18	40.18	-3.71%	5,234
Apr 8, 2026	42.79	42.90	41.00	41.73	41.73	6.62%	7,551
Apr 7, 2026	37.25	39.70	37.25	39.14	39.14	5.13%	4,202