BOM:532869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	51.13	52.54	50.45	52.51	52.51	-0.55%	9,772
Jun 18, 2026	51.97	53.40	51.22	52.80	52.80	0.65%	1,477
Jun 17, 2026	50.51	52.83	50.50	52.46	52.46	-0.79%	4,002
Jun 16, 2026	52.88	52.88	52.88	52.88	52.88	-0.04%	127
Jun 15, 2026	52.40	52.90	51.00	52.90	52.90	2.98%	3,057
Jun 12, 2026	52.10	53.48	51.21	51.37	51.37	-1.31%	548
Jun 11, 2026	50.00	52.30	50.00	52.05	52.05	-0.17%	47
Jun 10, 2026	52.80	52.99	50.70	52.14	52.14	-0.31%	3,353
Jun 9, 2026	53.00	53.00	51.55	52.30	52.30	-1.13%	1,909
Jun 8, 2026	49.28	52.95	49.28	52.90	52.90	-0.38%	6,762
Jun 5, 2026	51.17	53.10	51.16	53.10	53.10	2.12%	549
Jun 4, 2026	51.14	52.50	51.05	52.00	52.00	-	1,765
Jun 3, 2026	53.13	53.13	51.01	52.00	52.00	2.77%	1,427
May 29, 2026	51.55	51.55	50.60	50.60	50.60	-1.79%	360
May 27, 2026	52.99	52.99	51.52	51.52	51.52	-0.54%	582
May 26, 2026	51.50	53.69	51.10	51.80	51.80	-0.42%	2,295
May 25, 2026	52.05	52.05	51.70	52.02	52.02	-3.13%	337
May 22, 2026	53.70	53.70	53.70	53.70	53.70	3.17%	900
May 21, 2026	53.50	53.50	51.19	52.05	52.05	2.06%	1,195
May 20, 2026	53.40	53.40	51.00	51.00	51.00	-2.60%	28
May 19, 2026	52.00	53.55	52.00	52.36	52.36	2.67%	3
May 18, 2026	50.80	51.69	50.50	51.00	51.00	0.81%	1,140
May 15, 2026	54.44	54.44	50.58	50.59	50.59	-2.43%	312
May 14, 2026	53.50	53.50	50.52	51.85	51.85	-0.96%	5,354
May 13, 2026	53.50	53.50	51.02	52.35	52.35	1.49%	130
May 12, 2026	52.50	52.50	51.58	51.58	51.58	-1.77%	2,835
May 11, 2026	52.89	53.00	52.00	52.51	52.51	-1.39%	1,113
May 8, 2026	55.00	55.00	53.25	53.25	53.25	1.14%	50,001
May 7, 2026	53.00	53.00	52.30	52.65	52.65	0.10%	2,400
May 6, 2026	52.00	52.60	52.00	52.60	52.60	-0.75%	787
May 5, 2026	52.60	53.00	52.60	53.00	53.00	1.92%	51
May 4, 2026	55.00	55.00	52.00	52.00	52.00	-0.95%	216
Apr 30, 2026	53.52	53.80	52.20	52.50	52.50	-1.91%	1,213
Apr 29, 2026	53.50	55.00	53.50	53.52	53.52	0.04%	5,064
Apr 28, 2026	56.00	56.00	53.49	53.50	53.50	-0.93%	450
Apr 27, 2026	55.80	55.80	53.00	54.00	54.00	1.60%	58
Apr 24, 2026	53.70	54.60	52.30	53.15	53.15	-3.01%	514
Apr 23, 2026	54.80	54.80	54.80	54.80	54.80	4.06%	1
Apr 22, 2026	53.25	54.00	52.10	52.66	52.66	-1.11%	157
Apr 21, 2026	53.85	55.50	53.25	53.25	53.25	0.47%	3,287
Apr 20, 2026	53.00	53.00	53.00	53.00	53.00	-0.60%	1,383
Apr 17, 2026	53.45	53.89	53.01	53.32	53.32	-2.61%	908
Apr 16, 2026	56.40	56.40	54.50	54.75	54.75	1.00%	10
Apr 15, 2026	54.20	56.00	54.20	54.21	54.21	-3.58%	1,005
Apr 13, 2026	53.20	56.40	53.20	56.22	56.22	3.08%	312
Apr 10, 2026	54.39	55.90	54.06	54.54	54.54	-1.73%	5,228
Apr 9, 2026	56.70	56.70	54.50	55.50	55.50	-2.12%	767
Apr 8, 2026	55.50	57.00	54.10	56.70	56.70	3.09%	3,183
Apr 7, 2026	54.00	55.00	54.00	55.00	55.00	0.55%	1,500
Apr 6, 2026	55.00	55.00	53.61	54.70	54.70	-1.62%	784