BOM:532980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	41.50	42.55	41.19	41.57	41.57	-0.07%	7,908
Jun 18, 2026	42.99	42.99	41.60	41.60	41.60	-1.86%	1,549
Jun 17, 2026	41.34	43.30	41.34	42.39	42.39	4.13%	8,302
Jun 16, 2026	40.50	41.60	40.50	40.71	40.71	-0.59%	3,551
Jun 15, 2026	43.75	43.75	40.90	40.95	40.95	-0.58%	3,278
Jun 12, 2026	40.90	44.13	40.50	41.19	41.19	2.67%	10,081
Jun 11, 2026	40.50	41.70	39.72	40.12	40.12	-2.15%	8,288
Jun 10, 2026	40.94	41.27	40.45	41.00	41.00	-	2,871
Jun 9, 2026	40.35	41.40	40.17	41.00	41.00	1.61%	7,060
Jun 8, 2026	40.20	40.90	40.18	40.35	40.35	-0.07%	4,226
Jun 5, 2026	40.89	41.13	40.06	40.38	40.38	-1.25%	5,001
Jun 4, 2026	40.60	41.18	40.08	40.89	40.89	0.49%	4,181
Jun 3, 2026	43.50	43.50	40.50	40.69	40.69	-2.05%	2,189
Jun 2, 2026	42.00	42.00	41.00	41.54	41.54	-1.05%	3,425
Jun 1, 2026	41.67	41.99	40.85	41.98	41.98	2.47%	5,926
May 29, 2026	43.99	44.65	40.71	40.97	40.97	-5.69%	6,020
May 27, 2026	41.60	44.50	40.89	43.44	43.44	5.64%	11,605
May 26, 2026	47.40	47.40	40.73	41.12	41.12	-0.92%	8,977
May 25, 2026	38.40	41.51	38.40	41.50	41.50	2.67%	22,351
May 22, 2026	40.47	40.50	40.20	40.42	40.42	0.37%	15,701
May 21, 2026	41.50	41.84	39.80	40.27	40.27	-1.78%	16,853
May 20, 2026	41.09	41.50	40.80	41.00	41.00	0.27%	14,290
May 19, 2026	40.38	42.09	40.38	40.89	40.89	0.12%	14,462
May 18, 2026	44.40	44.40	40.56	40.84	40.84	-4.13%	15,762
May 15, 2026	43.50	44.50	42.49	42.60	42.60	-	20,742
May 14, 2026	40.40	45.47	40.40	42.60	42.60	6.15%	40,085
May 13, 2026	39.06	41.20	39.06	40.13	40.13	1.54%	15,377
May 12, 2026	39.10	40.10	39.00	39.52	39.52	-1.59%	5,045
May 11, 2026	38.02	40.37	38.02	40.16	40.16	0.78%	2,210
May 8, 2026	39.00	40.45	39.00	39.85	39.85	0.15%	25,331
May 7, 2026	40.00	40.00	38.83	39.79	39.79	-1.27%	3,477
May 6, 2026	40.02	40.45	39.65	40.30	40.30	0.57%	8,702
May 5, 2026	39.90	40.55	39.90	40.07	40.07	1.44%	613
May 4, 2026	39.65	40.35	39.50	39.50	39.50	0.10%	735
Apr 30, 2026	39.44	39.70	39.44	39.46	39.46	-0.58%	886
Apr 29, 2026	39.26	40.80	39.26	39.69	39.69	-2.72%	1,639
Apr 28, 2026	40.50	40.85	40.01	40.80	40.80	0.74%	1,641
Apr 27, 2026	39.77	40.71	39.69	40.50	40.50	2.90%	368
Apr 24, 2026	39.26	40.18	39.26	39.36	39.36	-2.09%	1,053
Apr 23, 2026	42.65	42.65	40.20	40.20	40.20	-0.96%	202
Apr 22, 2026	41.35	41.85	40.12	40.59	40.59	-1.84%	4,453
Apr 21, 2026	41.35	41.40	40.40	41.35	41.35	-0.98%	4,510
Apr 20, 2026	40.00	42.60	39.65	41.76	41.76	4.87%	7,474
Apr 17, 2026	37.00	40.20	37.00	39.82	39.82	0.81%	1,212
Apr 16, 2026	39.75	40.20	38.87	39.50	39.50	-0.63%	3,482
Apr 15, 2026	40.50	40.50	38.90	39.75	39.75	1.22%	2,775
Apr 13, 2026	36.11	40.29	36.11	39.27	39.27	-1.68%	1,857
Apr 10, 2026	40.00	40.48	39.24	39.94	39.94	-0.15%	8,792
Apr 9, 2026	40.00	40.00	40.00	40.00	40.00	0.73%	300
Apr 8, 2026	40.98	40.98	39.20	39.71	39.71	1.82%	4,072