BOM:532782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	38.10	38.10	37.30	37.30	37.30	-0.77%	1,646
Jun 19, 2026	37.67	38.00	37.19	37.59	37.59	-0.56%	2,704
Jun 18, 2026	37.65	37.86	37.24	37.80	37.80	-0.21%	779
Jun 17, 2026	38.55	38.90	37.15	37.88	37.88	-0.53%	7,145
Jun 16, 2026	37.78	38.10	37.78	38.08	38.08	1.95%	332
Jun 15, 2026	36.86	38.00	36.35	37.35	37.35	3.35%	1,205
Jun 12, 2026	35.00	36.20	35.00	36.14	36.14	1.89%	4,584
Jun 11, 2026	36.00	36.20	34.85	35.47	35.47	-4.45%	552
Jun 10, 2026	37.89	38.00	36.67	37.12	37.12	1.67%	3,386
Jun 9, 2026	37.08	37.08	36.50	36.51	36.51	0.91%	269
Jun 8, 2026	34.00	40.00	34.00	36.18	36.18	-7.14%	6,040
Jun 5, 2026	36.20	39.18	36.20	38.96	38.96	8.92%	15,719
Jun 4, 2026	33.05	35.95	33.05	35.77	35.77	1.62%	1,878
Jun 3, 2026	36.01	36.01	35.00	35.20	35.20	-1.12%	298
Jun 2, 2026	35.60	35.60	35.60	35.60	35.60	-	1,160
Jun 1, 2026	33.00	36.50	33.00	35.60	35.60	-0.97%	2,869
May 29, 2026	35.37	35.95	35.37	35.95	35.95	1.32%	291
May 27, 2026	36.45	36.45	35.42	35.48	35.48	-0.64%	300
May 26, 2026	36.00	36.35	35.71	35.71	35.71	-0.81%	3,957
May 25, 2026	36.39	37.35	36.00	36.00	36.00	-0.06%	161
May 22, 2026	37.24	37.37	36.00	36.02	36.02	-3.28%	568
May 21, 2026	36.00	38.25	36.00	37.24	37.24	2.14%	3,928
May 20, 2026	34.05	37.08	34.05	36.46	36.46	-0.33%	224
May 19, 2026	35.79	37.41	35.79	36.58	36.58	-0.84%	876
May 18, 2026	37.40	37.40	35.62	36.89	36.89	-1.36%	7,374
May 15, 2026	37.24	38.50	37.24	37.40	37.40	2.38%	2,773
May 14, 2026	33.00	37.00	33.00	36.53	36.53	1.50%	1,084
May 13, 2026	30.70	37.48	30.70	35.99	35.99	-2.07%	1,301
May 12, 2026	36.98	37.30	36.75	36.75	36.75	0.14%	154
May 11, 2026	38.00	38.00	36.61	36.70	36.70	-4.70%	3,066
May 8, 2026	38.30	38.97	38.00	38.51	38.51	1.08%	3,423
May 7, 2026	38.30	38.96	37.95	38.10	38.10	2.12%	1,675
May 6, 2026	40.00	40.00	37.30	37.31	37.31	1.66%	5,805
May 5, 2026	38.50	40.45	36.66	36.70	36.70	-4.35%	5,883
May 4, 2026	39.26	39.50	38.25	38.37	38.37	-0.31%	1,369
Apr 30, 2026	39.00	39.20	38.16	38.49	38.49	-4.25%	1,937
Apr 29, 2026	40.50	41.49	39.42	40.20	40.20	-1.08%	6,579
Apr 28, 2026	38.55	40.87	38.55	40.64	40.64	4.47%	6,364
Apr 27, 2026	37.70	38.90	37.70	38.90	38.90	7.22%	3,758
Apr 24, 2026	37.03	37.52	36.28	36.28	36.28	-4.15%	5,126
Apr 23, 2026	36.75	38.07	36.60	37.85	37.85	1.80%	16,250
Apr 22, 2026	35.92	37.98	35.92	37.18	37.18	1.45%	3,031
Apr 21, 2026	36.65	36.65	36.05	36.65	36.65	1.13%	1,874
Apr 20, 2026	36.15	37.01	35.91	36.24	36.24	-1.68%	2,839
Apr 17, 2026	36.80	36.90	36.43	36.86	36.86	-0.62%	3,904
Apr 16, 2026	36.00	37.50	36.00	37.09	37.09	1.17%	12,195
Apr 15, 2026	32.99	36.89	32.99	36.66	36.66	7.92%	7,138
Apr 13, 2026	33.45	34.56	31.01	33.97	33.97	6.56%	20,257
Apr 10, 2026	30.00	32.00	30.00	31.88	31.88	6.30%	7,750
Apr 9, 2026	29.97	30.15	29.61	29.99	29.99	1.28%	369