BOM:532916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	41.09	41.99	41.09	41.22	41.22	-2.25%	3,180
Jun 19, 2026	41.10	42.20	40.50	42.17	42.17	2.53%	797
Jun 18, 2026	42.37	43.18	40.95	41.13	41.13	-2.93%	1,878
Jun 17, 2026	41.91	44.00	41.68	42.37	42.37	1.00%	6,273
Jun 16, 2026	41.92	43.20	41.03	41.95	41.95	-4.16%	865
Jun 15, 2026	41.62	43.77	41.62	43.77	43.77	9.43%	1,502
Jun 12, 2026	42.80	42.80	39.97	40.00	40.00	-	60
Jun 11, 2026	41.95	41.95	40.00	40.00	40.00	-4.74%	1,003
Jun 10, 2026	41.62	42.00	40.60	41.99	41.99	3.60%	1,023
Jun 9, 2026	40.00	41.62	40.00	40.53	40.53	-1.27%	90
Jun 8, 2026	42.80	42.80	40.92	41.05	41.05	-6.58%	1,217
Jun 5, 2026	43.62	44.88	42.00	43.94	43.94	5.37%	2,474
Jun 4, 2026	43.90	43.90	40.68	41.70	41.70	2.41%	176
Jun 3, 2026	41.07	42.82	40.56	40.72	40.72	-2.84%	3,107
Jun 2, 2026	42.20	42.30	41.56	41.91	41.91	-0.69%	1,675
Jun 1, 2026	44.22	45.32	42.20	42.20	42.20	-2.34%	399
May 29, 2026	42.79	47.00	42.79	43.21	43.21	0.86%	3,896
May 27, 2026	42.81	43.50	42.05	42.84	42.84	-2.17%	426
May 26, 2026	43.88	43.88	43.20	43.79	43.79	1.84%	2,398
May 25, 2026	41.93	43.50	41.80	43.00	43.00	-1.38%	1,744
May 22, 2026	43.78	43.78	41.68	43.60	43.60	1.40%	2,371
May 21, 2026	43.81	44.80	42.12	43.00	43.00	-4.27%	612
May 20, 2026	43.83	45.00	43.83	44.92	44.92	2.51%	103
May 19, 2026	42.72	43.82	42.72	43.82	43.82	6.70%	9
May 18, 2026	38.40	43.98	38.40	41.07	41.07	-3.70%	279
May 15, 2026	42.96	43.95	42.00	42.65	42.65	-0.72%	2,137
May 14, 2026	43.05	43.05	42.96	42.96	42.96	1.78%	105
May 13, 2026	42.47	43.92	42.21	42.21	42.21	1.17%	1,086
May 12, 2026	46.03	47.38	41.25	41.72	41.72	-9.28%	3,921
May 11, 2026	44.42	48.89	43.50	45.99	45.99	-1.10%	24,616
May 8, 2026	46.50	46.50	46.50	46.50	46.50	-	110
May 7, 2026	46.10	47.50	46.10	46.50	46.50	1.15%	919
May 6, 2026	47.00	47.00	44.48	45.97	45.97	0.37%	2,833
May 5, 2026	44.98	46.00	44.00	45.80	45.80	2.78%	549
May 4, 2026	42.55	46.80	42.55	44.56	44.56	-3.74%	950
Apr 30, 2026	45.40	46.29	44.62	46.29	46.29	3.10%	551
Apr 29, 2026	46.09	47.13	44.50	44.90	44.90	-0.16%	9,364
Apr 28, 2026	48.70	48.70	44.69	44.97	44.97	-1.34%	1,805
Apr 27, 2026	41.82	47.40	41.82	45.58	45.58	12.79%	13,776
Apr 24, 2026	42.22	42.22	40.40	40.41	40.41	-1.25%	1,101
Apr 23, 2026	40.90	42.30	40.90	40.92	40.92	-0.20%	860
Apr 22, 2026	39.91	42.20	39.91	41.00	41.00	0.99%	1,490
Apr 21, 2026	42.50	43.49	39.00	40.60	40.60	-5.41%	6,876
Apr 20, 2026	43.20	44.95	42.92	42.92	42.92	-3.64%	3,264
Apr 17, 2026	43.66	44.99	42.10	44.54	44.54	0.07%	4,882
Apr 16, 2026	42.46	45.33	42.46	44.51	44.51	5.98%	1,780
Apr 15, 2026	43.00	45.00	42.00	42.00	42.00	1.69%	2,706
Apr 13, 2026	43.30	43.30	40.80	41.30	41.30	-5.08%	781
Apr 10, 2026	44.00	44.00	42.00	43.51	43.51	1.59%	88
Apr 9, 2026	42.93	42.93	42.83	42.83	42.83	3.48%	105