BOM:533156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	36.51	36.99	35.91	36.26	36.26	-2.55%	31,797
Jun 18, 2026	37.00	37.45	35.76	37.21	37.21	2.25%	38,001
Jun 17, 2026	36.01	37.20	35.51	36.39	36.39	1.20%	51,168
Jun 16, 2026	34.06	36.01	34.06	35.96	35.96	4.84%	151,839
Jun 15, 2026	34.56	35.33	34.00	34.30	34.30	-0.64%	53,705
Jun 12, 2026	34.00	34.99	33.09	34.52	34.52	-0.89%	67,626
Jun 11, 2026	35.16	35.16	34.43	34.83	34.83	4.00%	293,707
Jun 10, 2026	31.10	33.49	31.10	33.49	33.49	4.98%	65,741
Jun 9, 2026	31.10	32.15	30.81	31.90	31.90	2.57%	79,373
Jun 8, 2026	31.98	32.49	30.80	31.10	31.10	-2.69%	13,434
Jun 5, 2026	32.30	32.90	31.75	31.96	31.96	-0.99%	16,824
Jun 4, 2026	32.32	32.80	32.00	32.28	32.28	-0.12%	14,320
Jun 3, 2026	32.49	32.55	31.60	32.32	32.32	-0.52%	38,096
Jun 2, 2026	32.51	33.63	32.25	32.49	32.49	-1.63%	45,876
Jun 1, 2026	33.69	34.15	32.26	33.03	33.03	-1.96%	24,253
May 29, 2026	33.53	34.33	33.51	33.69	33.69	-0.50%	31,692
May 27, 2026	34.97	34.97	33.53	33.86	33.86	-1.43%	15,091
May 26, 2026	34.45	34.78	34.12	34.35	34.35	-0.15%	15,491
May 25, 2026	34.89	34.89	34.00	34.40	34.40	0.73%	12,966
May 22, 2026	35.48	35.48	33.70	34.15	34.15	-1.73%	17,358
May 21, 2026	36.48	36.48	34.61	34.75	34.75	-1.95%	23,263
May 20, 2026	35.49	35.95	34.51	35.44	35.44	1.32%	32,433
May 19, 2026	34.98	34.98	34.50	34.98	34.98	4.98%	60,060
May 18, 2026	34.37	34.37	33.32	33.32	33.32	-4.99%	30,770
May 15, 2026	34.29	35.99	33.55	35.07	35.07	2.27%	30,397
May 14, 2026	35.70	36.37	33.97	34.29	34.29	-4.08%	59,337
May 13, 2026	35.68	37.50	35.68	35.75	35.75	-4.79%	43,595
May 12, 2026	39.70	39.70	37.55	37.55	37.55	-4.98%	38,133
May 11, 2026	38.11	40.20	38.11	39.52	39.52	-1.05%	69,038
May 8, 2026	40.50	40.80	39.00	39.94	39.94	-0.72%	91,100
May 7, 2026	38.43	40.95	38.43	40.23	40.23	1.95%	41,973
May 6, 2026	38.20	40.40	38.02	39.46	39.46	1.36%	42,891
May 5, 2026	38.50	39.40	37.00	38.93	38.93	2.26%	51,323
May 4, 2026	41.05	42.12	34.26	38.07	38.07	-7.69%	168,274
Apr 30, 2026	41.50	42.07	40.54	41.24	41.24	-2.11%	69,805
Apr 29, 2026	41.38	43.44	40.58	42.13	42.13	4.72%	279,387
Apr 28, 2026	37.99	41.00	37.99	40.23	40.23	4.63%	182,200
Apr 27, 2026	37.89	38.74	37.89	38.45	38.45	2.15%	86,309
Apr 24, 2026	37.89	38.17	37.05	37.64	37.64	-1.47%	61,106
Apr 23, 2026	37.86	39.32	37.70	38.20	38.20	-1.14%	47,850
Apr 22, 2026	38.30	39.13	37.62	38.64	38.64	2.52%	46,921
Apr 21, 2026	37.38	38.81	37.38	37.69	37.69	-0.08%	99,030
Apr 20, 2026	38.50	39.11	37.60	37.72	37.72	-2.73%	114,873
Apr 17, 2026	39.02	39.30	38.50	38.78	38.78	0.36%	76,993
Apr 16, 2026	38.65	39.58	37.71	38.64	38.64	0.47%	122,884
Apr 15, 2026	36.00	40.04	36.00	38.46	38.46	9.14%	203,522
Apr 13, 2026	35.00	36.07	34.60	35.24	35.24	-2.63%	44,310
Apr 10, 2026	35.55	36.39	35.30	36.19	36.19	3.99%	82,429
Apr 9, 2026	35.27	35.84	34.43	34.80	34.80	-1.33%	24,523
Apr 8, 2026	35.30	35.45	33.80	35.27	35.27	7.79%	88,173