BOM:532939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	26.71	26.84	26.05	26.11	26.11	-2.06%	3,001,467
Jun 18, 2026	26.95	27.35	26.56	26.66	26.66	-0.74%	2,617,151
Jun 17, 2026	27.18	27.33	26.70	26.86	26.86	-0.56%	2,878,913
Jun 16, 2026	26.80	27.26	26.66	27.01	27.01	1.31%	3,482,934
Jun 15, 2026	26.97	27.65	26.44	26.66	26.66	0.15%	4,133,568
Jun 12, 2026	26.13	26.74	26.03	26.62	26.62	3.50%	3,225,160
Jun 11, 2026	26.53	26.54	25.54	25.72	25.72	-3.67%	3,631,101
Jun 10, 2026	27.81	28.03	26.41	26.70	26.70	-3.89%	2,981,422
Jun 9, 2026	27.66	27.89	26.91	27.78	27.78	1.98%	2,312,389
Jun 8, 2026	28.30	28.72	26.95	27.24	27.24	-4.69%	3,750,503
Jun 5, 2026	27.46	28.93	27.40	28.58	28.58	4.31%	7,436,204
Jun 4, 2026	26.90	27.84	26.77	27.40	27.40	1.14%	3,759,214
Jun 3, 2026	27.04	27.24	26.30	27.09	27.09	0.48%	2,445,120
Jun 2, 2026	26.70	27.10	26.24	26.96	26.96	0.63%	3,486,192
Jun 1, 2026	28.08	28.19	26.54	26.79	26.79	-3.08%	2,732,418
May 29, 2026	27.92	28.73	27.40	27.64	27.64	-0.04%	5,037,355
May 27, 2026	26.75	28.18	26.60	27.65	27.65	3.44%	7,484,902
May 26, 2026	27.17	27.48	26.64	26.73	26.73	0.04%	2,610,298
May 25, 2026	27.42	27.60	26.50	26.72	26.72	-1.37%	3,114,317
May 22, 2026	26.65	27.58	26.23	27.09	27.09	-0.70%	4,457,974
May 21, 2026	27.32	28.03	27.05	27.28	27.28	0.59%	2,570,203
May 20, 2026	26.71	27.34	26.60	27.12	27.12	0.07%	2,262,536
May 19, 2026	26.66	27.29	26.66	27.10	27.10	1.38%	2,522,222
May 18, 2026	26.73	27.00	25.96	26.73	26.73	-1.58%	3,924,396
May 15, 2026	27.83	27.97	27.05	27.16	27.16	-2.41%	2,333,587
May 14, 2026	27.43	28.29	26.67	27.83	27.83	1.83%	4,944,789
May 13, 2026	27.30	27.90	27.23	27.33	27.33	0.11%	2,966,336
May 12, 2026	28.00	28.58	27.18	27.30	27.30	-2.43%	2,339,030
May 11, 2026	28.35	28.41	27.65	27.98	27.98	-2.58%	4,063,582
May 8, 2026	29.08	29.25	28.60	28.72	28.72	-1.41%	2,963,820
May 7, 2026	29.30	29.54	28.90	29.13	29.13	-0.17%	3,775,845
May 6, 2026	28.70	29.28	28.42	29.18	29.18	2.89%	2,805,399
May 5, 2026	28.78	29.40	28.28	28.36	28.36	-1.25%	3,165,445
May 4, 2026	28.74	29.20	28.22	28.72	28.72	0.14%	5,910,523
Apr 30, 2026	28.50	29.29	28.21	28.68	28.68	-1.17%	5,681,687
Apr 29, 2026	29.86	30.20	28.84	29.02	29.02	-1.86%	5,338,850
Apr 28, 2026	29.45	30.16	29.33	29.57	29.57	0.48%	6,316,742
Apr 27, 2026	28.70	30.07	28.58	29.43	29.43	3.63%	6,517,787
Apr 24, 2026	30.13	30.35	28.13	28.40	28.40	-5.68%	7,719,566
Apr 23, 2026	30.24	30.79	29.82	30.11	30.11	-0.40%	7,690,822
Apr 22, 2026	28.41	30.47	28.35	30.23	30.23	6.59%	12,365,220
Apr 21, 2026	28.02	29.67	27.91	28.36	28.36	0.96%	5,653,209
Apr 20, 2026	28.82	28.99	27.75	28.09	28.09	-2.09%	6,516,824
Apr 17, 2026	28.87	29.48	28.51	28.69	28.69	-0.73%	6,982,250
Apr 16, 2026	29.52	29.75	28.35	28.90	28.90	-0.14%	8,908,013
Apr 15, 2026	27.03	29.94	26.88	28.94	28.94	10.84%	16,415,010
Apr 13, 2026	24.72	27.36	24.02	26.11	26.11	3.53%	12,675,710
Apr 10, 2026	24.71	25.68	24.61	25.22	25.22	2.44%	4,758,858
Apr 9, 2026	24.79	25.70	24.38	24.62	24.62	-0.65%	6,293,399
Apr 8, 2026	24.55	25.10	24.02	24.78	24.78	5.90%	7,364,972