BOM:532895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	27.31	28.44	27.31	28.00	28.00	0.21%	20
Jun 12, 2026	27.31	28.49	27.31	27.94	27.94	-2.78%	1,137
Jun 11, 2026	30.25	30.25	28.74	28.74	28.74	-4.99%	102
Jun 10, 2026	27.50	30.25	27.50	30.25	30.25	4.85%	251
Jun 9, 2026	26.20	28.85	26.20	28.85	28.85	4.91%	3,889
Jun 8, 2026	27.25	29.90	27.25	27.50	27.50	-4.08%	1,997
Jun 5, 2026	26.11	28.70	26.11	28.67	28.67	4.83%	2,183
Jun 4, 2026	26.30	28.92	26.30	27.35	27.35	-0.73%	2,764
Jun 3, 2026	27.35	28.95	27.31	27.55	27.55	-4.14%	465
Jun 2, 2026	30.30	30.30	28.00	28.74	28.74	-0.73%	652
Jun 1, 2026	27.05	28.99	27.05	28.95	28.95	2.95%	549
May 29, 2026	28.50	29.00	27.85	28.12	28.12	-3.03%	5,746
May 27, 2026	30.34	30.34	28.00	29.00	29.00	-	674
May 26, 2026	31.40	31.40	28.90	29.00	29.00	-3.33%	464
May 25, 2026	30.00	30.00	30.00	30.00	30.00	1.69%	2
May 22, 2026	30.50	30.50	29.50	29.50	29.50	1.37%	1,020
May 21, 2026	31.95	31.95	28.96	29.10	29.10	-4.53%	2,260
May 20, 2026	28.81	30.84	28.81	30.48	30.48	3.67%	10
May 19, 2026	27.00	29.40	27.00	29.40	29.40	5.00%	6
May 18, 2026	30.79	30.79	28.00	28.00	28.00	-4.76%	3
May 15, 2026	29.40	29.40	28.05	29.40	29.40	4.93%	4
May 14, 2026	30.39	30.39	28.02	28.02	28.02	-3.21%	11
May 13, 2026	28.95	28.95	28.95	28.95	28.95	1.76%	2
May 12, 2026	29.39	31.40	28.45	28.45	28.45	-4.88%	683
May 11, 2026	29.95	29.95	29.91	29.91	29.91	-4.99%	1,330
May 8, 2026	29.00	31.48	29.00	31.48	31.48	3.31%	105
May 7, 2026	28.75	30.50	28.75	30.47	30.47	4.89%	122
May 6, 2026	29.99	29.99	28.60	29.05	29.05	-2.55%	228
May 5, 2026	30.49	30.49	28.75	29.81	29.81	-1.32%	840
May 4, 2026	31.70	31.70	30.21	30.21	30.21	-5.00%	2,687
Apr 30, 2026	34.00	34.00	31.59	31.80	31.80	-4.36%	6,587
Apr 29, 2026	33.97	33.97	33.25	33.25	33.25	-4.97%	65
Apr 28, 2026	33.99	35.70	32.55	34.99	34.99	2.73%	1,687
Apr 27, 2026	37.00	37.00	34.04	34.06	34.06	-4.94%	2,384
Apr 24, 2026	36.16	38.50	34.21	35.83	35.83	-3.40%	4,903
Apr 23, 2026	37.90	38.00	35.82	37.09	37.09	2.09%	45,965
Apr 22, 2026	30.18	36.33	28.56	36.33	36.33	19.98%	60,306
Apr 21, 2026	30.91	32.26	30.02	30.28	30.28	-2.04%	9,822
Apr 20, 2026	34.94	35.95	30.75	30.91	30.91	1.21%	31,047
Apr 17, 2026	25.80	30.54	25.80	30.54	30.54	20.00%	32,466
Apr 16, 2026	24.00	27.94	24.00	25.45	25.45	2.33%	448
Apr 15, 2026	23.60	25.76	23.60	24.87	24.87	-6.01%	1,865
Apr 13, 2026	28.00	28.00	23.60	26.46	26.46	2.60%	534
Apr 10, 2026	22.55	26.35	22.55	25.79	25.79	15.96%	3,070
Apr 9, 2026	23.90	23.90	22.05	22.24	22.24	-7.14%	519
Apr 8, 2026	22.00	25.50	22.00	23.95	23.95	11.29%	2,864
Apr 7, 2026	22.00	22.00	21.45	21.52	21.52	-0.14%	964
Apr 6, 2026	22.00	23.12	21.35	21.55	21.55	-7.87%	24,996
Apr 2, 2026	23.40	23.90	23.39	23.39	23.39	-3.55%	3
Apr 1, 2026	24.25	24.37	23.00	24.25	24.25	17.43%	432