BOM:532907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	32.71	33.65	30.50	32.47	32.47	1.25%	2,134
Jun 19, 2026	32.63	32.63	31.08	32.07	32.07	3.19%	1,859
Jun 18, 2026	30.20	31.08	30.20	31.08	31.08	5.00%	7,036
Jun 17, 2026	29.14	30.00	29.14	29.60	29.60	1.58%	6,606
Jun 16, 2026	29.00	30.20	29.00	29.14	29.14	0.48%	271
Jun 15, 2026	29.00	29.00	27.60	29.00	29.00	-	2,949
Jun 12, 2026	29.32	29.32	29.00	29.00	29.00	-1.09%	61
Jun 11, 2026	29.32	29.32	29.32	29.32	29.32	4.98%	10
Jun 10, 2026	30.25	30.25	27.75	27.93	27.93	-3.29%	79
Jun 9, 2026	28.68	29.95	28.52	28.88	28.88	0.70%	330
Jun 8, 2026	26.65	28.75	26.65	28.68	28.68	2.43%	641
Jun 5, 2026	28.00	29.40	28.00	28.00	28.00	-	3,249
Jun 4, 2026	28.00	28.00	27.12	28.00	28.00	-1.72%	137
Jun 3, 2026	28.00	29.00	27.55	28.49	28.49	-1.72%	1,716
Jun 2, 2026	28.22	28.99	28.22	28.99	28.99	-2.39%	229
Jun 1, 2026	32.00	32.00	29.70	29.70	29.70	-4.81%	52
May 29, 2026	32.51	32.51	31.10	31.20	31.20	0.74%	4,576
May 27, 2026	30.97	30.97	30.97	30.97	30.97	4.98%	1
May 26, 2026	28.93	29.50	28.92	29.50	29.50	4.98%	2,583
May 25, 2026	27.95	29.33	26.80	28.10	28.10	0.54%	1,240
May 22, 2026	28.90	28.90	26.90	27.95	27.95	1.08%	171
May 21, 2026	26.30	27.65	25.50	27.65	27.65	4.97%	10,346
May 20, 2026	26.00	26.34	25.49	26.34	26.34	-1.83%	1,117
May 19, 2026	26.50	27.20	26.50	26.83	26.83	0.07%	536
May 18, 2026	26.81	26.81	26.27	26.81	26.81	-2.51%	61
May 15, 2026	26.37	27.50	26.36	27.50	27.50	-0.87%	252
May 14, 2026	26.29	27.74	25.55	27.74	27.74	4.44%	255
May 13, 2026	27.20	27.20	26.50	26.56	26.56	-2.35%	2,317
May 12, 2026	28.50	28.50	26.90	27.20	27.20	-0.55%	378
May 11, 2026	27.50	28.10	27.29	27.35	27.35	-4.74%	11,317
May 8, 2026	28.00	29.00	27.50	28.71	28.71	2.54%	494
May 7, 2026	26.77	28.20	26.06	28.00	28.00	2.56%	2,673
May 6, 2026	26.75	27.30	26.75	27.30	27.30	5.00%	7,199
May 5, 2026	26.00	26.00	24.82	26.00	26.00	-	117
May 4, 2026	24.71	27.30	24.71	26.00	26.00	-	8,150
Apr 30, 2026	27.00	27.00	26.00	26.00	26.00	-1.92%	6,655
Apr 29, 2026	27.00	27.45	26.05	26.51	26.51	-3.21%	2,720
Apr 28, 2026	27.44	27.44	26.08	27.39	27.39	-0.18%	1,538
Apr 27, 2026	26.90	27.44	26.90	27.44	27.44	1.82%	401
Apr 24, 2026	26.00	27.98	26.00	26.95	26.95	-0.37%	143
Apr 23, 2026	27.05	28.00	27.00	27.05	27.05	-	2,152
Apr 22, 2026	27.50	28.00	26.75	27.05	27.05	-3.39%	2,155
Apr 21, 2026	28.00	28.00	26.62	28.00	28.00	-	563
Apr 20, 2026	29.00	29.00	27.50	28.00	28.00	-	97
Apr 17, 2026	28.43	28.43	27.00	28.00	28.00	0.47%	258
Apr 16, 2026	27.85	27.90	26.60	27.87	27.87	0.07%	422
Apr 15, 2026	27.85	27.85	27.21	27.85	27.85	2.01%	230
Apr 13, 2026	27.48	27.48	27.24	27.30	27.30	0.52%	924
Apr 10, 2026	27.00	27.16	27.00	27.16	27.16	4.99%	706
Apr 8, 2026	25.87	25.87	25.87	25.87	25.87	4.99%	10