BOM:532886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	29.54	30.89	29.46	29.67	29.67	-0.27%	512
Jun 18, 2026	29.69	32.50	29.60	29.75	29.75	0.20%	933
Jun 17, 2026	29.87	30.89	29.50	29.69	29.69	-0.54%	1,668
Jun 16, 2026	31.00	31.00	29.79	29.85	29.85	0.20%	1,477
Jun 15, 2026	35.44	35.44	29.70	29.79	29.79	-0.20%	3,518
Jun 12, 2026	31.72	31.72	29.54	29.85	29.85	1.50%	775
Jun 11, 2026	30.90	30.90	29.39	29.41	29.41	0.03%	376
Jun 10, 2026	30.18	30.18	29.40	29.40	29.40	-2.58%	770
Jun 9, 2026	33.29	33.29	29.40	30.18	30.18	0.13%	1,183
Jun 8, 2026	29.32	31.24	29.30	30.14	30.14	-1.70%	1,492
Jun 5, 2026	30.44	34.85	29.05	30.66	30.66	0.72%	4,554
Jun 4, 2026	29.56	31.89	29.56	30.44	30.44	2.73%	626
Jun 3, 2026	29.50	30.49	29.01	29.63	29.63	1.40%	1,159
Jun 2, 2026	31.98	31.98	28.20	29.22	29.22	-0.85%	831
Jun 1, 2026	32.74	32.74	28.50	29.47	29.47	-1.34%	7,663
May 29, 2026	29.67	32.00	28.10	29.87	29.87	0.71%	11,461
May 27, 2026	32.49	32.49	27.40	29.66	29.66	-2.56%	2,788
May 26, 2026	31.71	31.71	29.60	30.44	30.44	4.00%	137
May 25, 2026	29.84	30.99	29.02	29.27	29.27	-3.88%	3,833
May 22, 2026	31.94	31.94	28.15	30.45	30.45	3.89%	538
May 21, 2026	29.50	30.49	29.31	29.31	29.31	-0.64%	2,090
May 20, 2026	32.58	32.58	28.07	29.50	29.50	-0.81%	3,325
May 19, 2026	32.70	32.70	28.51	29.74	29.74	-0.07%	375
May 18, 2026	33.09	33.09	28.00	29.76	29.76	-3.97%	1,565
May 15, 2026	30.79	31.49	29.51	30.99	30.99	0.65%	19
May 14, 2026	32.21	32.21	30.64	30.79	30.79	5.05%	16
May 13, 2026	32.22	32.22	28.12	29.31	29.31	0.03%	15
May 12, 2026	31.50	31.50	28.11	29.30	29.30	-1.71%	15
May 11, 2026	28.25	29.81	28.25	29.81	29.81	-4.61%	134
May 8, 2026	31.37	31.37	28.10	31.25	31.25	1.63%	679
May 7, 2026	31.75	32.20	30.16	30.75	30.75	-1.44%	805
May 6, 2026	30.40	31.35	30.40	31.20	31.20	3.90%	533
May 5, 2026	31.50	31.53	29.02	30.03	30.03	-5.39%	7,132
May 4, 2026	32.00	34.01	31.70	31.74	31.74	-1.79%	1,076
Apr 30, 2026	32.00	32.70	31.50	32.32	32.32	0.87%	576
Apr 29, 2026	32.34	33.77	32.00	32.04	32.04	-0.93%	781
Apr 28, 2026	33.00	33.99	31.85	32.34	32.34	-2.00%	267
Apr 27, 2026	32.50	34.04	32.42	33.00	33.00	0.98%	136
Apr 24, 2026	34.98	34.98	32.41	32.68	32.68	-2.10%	1,475
Apr 23, 2026	33.11	34.97	32.51	33.38	33.38	0.79%	1,651
Apr 22, 2026	32.80	34.20	32.80	33.12	33.12	-1.05%	257
Apr 21, 2026	32.50	34.00	32.50	33.47	33.47	1.39%	3,522
Apr 20, 2026	33.00	33.05	32.95	33.01	33.01	0.03%	815
Apr 17, 2026	33.13	33.99	30.75	33.00	33.00	2.26%	18,366
Apr 16, 2026	32.80	33.50	31.00	32.27	32.27	-0.65%	19,871
Apr 15, 2026	31.27	33.45	31.27	32.48	32.48	-1.84%	3,071
Apr 13, 2026	35.31	35.31	30.71	33.09	33.09	3.05%	2,087
Apr 10, 2026	32.00	33.25	31.20	32.11	32.11	-2.90%	4,195
Apr 9, 2026	30.90	33.24	30.90	33.07	33.07	8.78%	11,590
Apr 8, 2026	29.50	30.50	29.50	30.40	30.40	8.19%	776