BOM:532885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.84	34.07	32.92	33.09	33.09	-2.39%	1,537,197
Jun 17, 2026	32.11	34.47	31.84	33.90	33.90	5.97%	3,104,438
Jun 16, 2026	31.90	32.25	31.63	31.99	31.99	0.28%	919,014
Jun 15, 2026	31.47	32.03	31.22	31.90	31.90	2.80%	1,175,452
Jun 12, 2026	30.54	31.14	30.54	31.03	31.03	2.78%	1,131,783
Jun 11, 2026	30.59	30.59	30.09	30.19	30.19	-1.92%	747,399
Jun 10, 2026	31.12	31.40	30.63	30.78	30.78	-1.03%	1,256,237
Jun 9, 2026	30.67	31.14	30.50	31.10	31.10	2.24%	619,507
Jun 8, 2026	30.05	30.92	30.00	30.42	30.42	0.10%	1,360,558
Jun 5, 2026	30.41	30.95	29.90	30.39	30.39	0.50%	1,012,438
Jun 4, 2026	30.20	30.44	29.93	30.24	30.24	-0.20%	796,822
Jun 3, 2026	29.87	30.45	29.70	30.30	30.30	2.12%	1,152,636
Jun 2, 2026	30.10	30.49	29.35	29.67	29.67	-2.14%	2,808,133
Jun 1, 2026	30.93	31.05	30.10	30.32	30.32	-1.53%	1,018,104
May 29, 2026	30.96	31.28	30.56	30.79	30.79	-0.19%	1,570,777
May 27, 2026	31.03	31.11	30.54	30.85	30.85	-0.61%	1,807,812
May 26, 2026	31.29	31.30	31.01	31.04	31.04	-0.80%	1,545,357
May 25, 2026	31.30	31.34	31.10	31.29	31.29	-0.03%	2,532,666
May 22, 2026	32.21	32.40	31.23	31.30	31.30	-7.70%	3,079,513
May 21, 2026	34.26	34.42	33.87	33.91	33.91	0.15%	274,441
May 20, 2026	33.99	33.99	33.55	33.86	33.86	-0.59%	247,613
May 19, 2026	33.76	34.34	33.76	34.06	34.06	0.89%	86,579
May 18, 2026	33.94	34.00	33.15	33.76	33.76	-1.20%	437,233
May 15, 2026	35.12	35.12	34.10	34.17	34.17	-1.24%	214,577
May 14, 2026	34.41	34.85	34.06	34.60	34.60	0.61%	588,952
May 13, 2026	34.50	34.89	34.31	34.39	34.39	-0.52%	565,284
May 12, 2026	35.40	35.65	34.50	34.57	34.57	-3.14%	627,981
May 11, 2026	36.00	36.01	35.50	35.69	35.69	-2.27%	579,417
May 8, 2026	36.62	36.99	36.40	36.52	36.52	-0.38%	464,582
May 7, 2026	36.90	37.35	36.65	37.26	36.66	1.47%	331,336
May 6, 2026	36.44	36.80	36.29	36.72	36.13	1.66%	842,327
May 5, 2026	35.62	36.32	35.50	36.12	35.54	1.57%	261,127
May 4, 2026	36.16	36.16	35.42	35.56	34.99	-2.33%	723,197
Apr 30, 2026	36.28	36.52	35.87	36.41	35.82	0.33%	644,315
Apr 29, 2026	36.21	37.00	36.11	36.29	35.71	0.58%	608,226
Apr 28, 2026	36.21	36.45	36.00	36.08	35.50	-1.26%	418,412
Apr 27, 2026	36.16	36.65	36.16	36.54	35.95	1.50%	172,647
Apr 24, 2026	36.49	36.49	35.58	36.00	35.42	-0.39%	598,826
Apr 23, 2026	36.81	36.82	36.05	36.14	35.56	-2.14%	304,383
Apr 22, 2026	36.19	37.09	36.09	36.93	36.34	1.74%	665,927
Apr 21, 2026	35.83	36.70	35.76	36.30	35.72	1.48%	717,676
Apr 20, 2026	36.07	36.36	35.60	35.77	35.19	-0.83%	536,545
Apr 17, 2026	35.81	36.16	35.61	36.07	35.49	0.64%	572,667
Apr 16, 2026	36.14	36.20	35.65	35.84	35.26	0.31%	356,440
Apr 15, 2026	35.91	36.10	35.64	35.73	35.15	1.82%	289,254
Apr 13, 2026	34.85	35.31	34.29	35.09	34.52	-1.43%	169,811
Apr 10, 2026	35.10	35.80	35.07	35.60	35.03	1.66%	547,220
Apr 9, 2026	35.42	35.69	34.95	35.02	34.46	-1.13%	598,353
Apr 8, 2026	35.00	35.63	34.84	35.42	34.85	4.70%	1,039,942
Apr 7, 2026	33.42	33.93	33.37	33.83	33.29	-0.09%	183,228