BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	32.99	33.60	32.74	32.90	32.90	-0.69%	191,040
Jul 2, 2026	32.91	33.29	32.50	33.13	33.13	1.47%	224,039
Jul 1, 2026	31.65	33.76	31.65	32.65	32.65	3.16%	360,005
Jun 30, 2026	31.60	31.80	31.29	31.65	31.65	0.54%	119,106
Jun 29, 2026	32.91	32.91	31.35	31.48	31.48	-3.49%	255,059
Jun 25, 2026	33.20	33.46	32.37	32.62	32.62	-1.72%	172,725
Jun 24, 2026	33.10	33.30	32.69	33.19	33.19	0.36%	204,195
Jun 23, 2026	34.10	34.17	32.90	33.07	33.07	-3.13%	197,758
Jun 22, 2026	33.80	34.65	33.80	34.14	34.14	0.44%	193,296
Jun 19, 2026	34.50	35.13	33.80	33.99	33.99	-1.59%	361,755
Jun 18, 2026	34.07	34.78	34.07	34.54	34.54	0.99%	299,683
Jun 17, 2026	33.80	35.05	33.43	34.20	34.20	1.24%	541,811
Jun 16, 2026	32.98	34.27	32.46	33.78	33.78	3.84%	752,429
Jun 15, 2026	32.07	33.33	32.00	32.53	32.53	3.17%	549,562
Jun 12, 2026	30.49	31.65	30.01	31.53	31.53	5.88%	686,499
Jun 11, 2026	30.50	30.56	29.30	29.78	29.78	-2.36%	400,763
Jun 10, 2026	32.05	32.39	30.30	30.50	30.50	-4.39%	437,890
Jun 9, 2026	32.32	32.38	31.41	31.90	31.90	0.16%	317,041
Jun 8, 2026	33.06	34.34	31.56	31.85	31.85	-4.93%	915,498
Jun 5, 2026	30.12	33.90	30.12	33.50	33.50	11.56%	3,351,317
Jun 4, 2026	30.01	30.37	29.51	30.03	30.03	0.87%	195,506
Jun 3, 2026	30.59	30.60	28.90	29.77	29.77	-1.55%	259,423
Jun 2, 2026	30.23	31.10	29.85	30.24	30.24	0.43%	271,167
Jun 1, 2026	31.52	31.60	29.95	30.11	30.11	-3.59%	331,123
May 29, 2026	31.34	32.43	31.10	31.23	31.23	-0.38%	318,835
May 27, 2026	31.60	32.65	30.78	31.35	31.35	-0.35%	557,399
May 26, 2026	31.45	31.94	31.30	31.46	31.46	-0.29%	177,910
May 25, 2026	32.43	32.45	31.43	31.55	31.55	-0.94%	187,819
May 22, 2026	32.03	32.27	31.80	31.85	31.85	-0.66%	78,206
May 21, 2026	32.00	32.55	31.96	32.06	32.06	0.79%	98,252
May 20, 2026	32.05	32.05	31.48	31.81	31.81	-1.15%	67,616
May 19, 2026	31.25	32.32	31.25	32.18	32.18	2.09%	106,135
May 18, 2026	31.96	31.96	31.06	31.52	31.52	-1.93%	58,116
May 15, 2026	32.66	32.80	32.07	32.14	32.14	-2.04%	166,928
May 14, 2026	32.51	34.45	31.93	32.81	32.81	0.74%	62,356
May 13, 2026	32.00	32.72	31.99	32.57	32.57	1.50%	83,431
May 12, 2026	33.58	33.58	31.86	32.09	32.09	-3.81%	384,909
May 11, 2026	34.41	34.41	33.25	33.36	33.36	-3.11%	149,144
May 8, 2026	35.08	35.08	34.28	34.43	34.43	-1.40%	214,378
May 7, 2026	34.76	35.63	34.57	34.92	34.92	0.46%	242,772
May 6, 2026	34.86	35.07	34.15	34.76	34.76	1.46%	90,928
May 5, 2026	34.30	34.77	33.79	34.26	34.26	-0.55%	208,629
May 4, 2026	34.63	35.09	34.23	34.45	34.45	0.09%	100,173
Apr 30, 2026	34.45	34.86	34.11	34.42	34.42	-1.35%	159,696
Apr 29, 2026	35.04	35.74	34.71	34.89	34.89	-0.51%	132,126
Apr 28, 2026	35.55	35.55	34.72	35.07	35.07	-0.85%	134,355
Apr 27, 2026	34.33	35.77	34.33	35.37	35.37	3.30%	207,998
Apr 24, 2026	35.91	35.92	33.96	34.24	34.24	-3.63%	115,552
Apr 23, 2026	36.40	36.78	35.40	35.53	35.53	-2.07%	107,409
Apr 22, 2026	35.36	36.45	35.31	36.28	36.28	1.57%	151,105