BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.87	20.00	19.12	19.60	19.60	1.50%	37,887
Jul 9, 2026	19.16	19.93	18.61	19.31	19.31	0.36%	50,489
Jul 8, 2026	20.00	20.38	18.73	19.24	19.24	-1.33%	36,867
Jul 7, 2026	20.10	20.58	19.16	19.50	19.50	-0.51%	142,111
Jul 6, 2026	19.31	20.00	18.96	19.60	19.60	2.89%	145,128
Jul 3, 2026	19.32	19.32	18.59	19.05	19.05	1.33%	92,340
Jul 2, 2026	18.89	19.45	18.18	18.80	18.80	-0.48%	77,127
Jul 1, 2026	19.94	19.94	18.88	18.89	18.89	-4.93%	242,126
Jun 30, 2026	20.75	21.24	19.87	19.87	19.87	-4.97%	148,086
Jun 29, 2026	21.12	21.49	20.00	20.91	20.91	0.97%	94,872
Jun 25, 2026	21.15	21.85	20.66	20.71	20.71	-4.43%	69,778
Jun 24, 2026	23.02	23.27	21.67	21.67	21.67	-5.00%	321,920
Jun 23, 2026	23.40	23.40	22.80	22.81	22.81	-0.39%	41,411
Jun 22, 2026	22.62	23.49	22.62	22.90	22.90	-0.39%	60,352
Jun 19, 2026	23.00	23.59	22.77	22.99	22.99	-0.73%	130,215
Jun 18, 2026	23.76	24.34	23.01	23.16	23.16	-2.97%	143,126
Jun 17, 2026	23.39	24.00	22.99	23.87	23.87	2.05%	78,409
Jun 16, 2026	23.78	24.00	22.41	23.39	23.39	1.21%	185,830
Jun 15, 2026	25.15	25.15	23.11	23.11	23.11	-4.98%	470,428
Jun 12, 2026	24.80	24.80	23.45	24.32	24.32	1.76%	61,686
Jun 11, 2026	23.58	23.99	22.56	23.90	23.90	1.57%	102,462
Jun 10, 2026	23.13	24.00	22.59	23.53	23.53	-0.97%	139,370
Jun 9, 2026	24.65	24.65	23.06	23.76	23.76	-0.21%	94,240
Jun 8, 2026	24.10	25.10	23.70	23.81	23.81	-3.84%	86,274
Jun 5, 2026	24.54	25.49	24.11	24.76	24.76	-0.16%	47,474
Jun 4, 2026	25.76	25.77	24.75	24.80	24.80	-0.48%	36,130
Jun 3, 2026	25.41	25.45	24.66	24.92	24.92	-1.93%	28,316
Jun 2, 2026	25.95	26.00	24.51	25.41	25.41	1.24%	46,640
Jun 1, 2026	26.00	26.28	24.28	25.10	25.10	-1.76%	150,941
May 29, 2026	26.36	26.63	25.00	25.55	25.55	-2.07%	148,904
May 27, 2026	27.41	27.41	25.50	26.09	26.09	-1.84%	128,545
May 26, 2026	26.42	26.86	25.75	26.58	26.58	0.49%	39,317
May 25, 2026	27.46	27.46	25.53	26.45	26.45	0.57%	68,645
May 22, 2026	27.05	27.40	26.11	26.30	26.30	-4.26%	153,016
May 21, 2026	28.11	29.26	27.23	27.47	27.47	-2.55%	98,207
May 20, 2026	29.51	29.51	27.80	28.19	28.19	-1.12%	86,802
May 19, 2026	28.64	29.01	27.36	28.51	28.51	3.18%	100,714
May 18, 2026	27.66	27.66	26.00	27.63	27.63	4.86%	164,778
May 15, 2026	27.90	27.90	25.70	26.35	26.35	-2.59%	120,291
May 14, 2026	27.26	28.14	27.00	27.05	27.05	-2.17%	97,567
May 13, 2026	28.05	28.50	26.87	27.65	27.65	1.58%	52,394
May 12, 2026	28.24	28.24	26.86	27.22	27.22	-3.71%	85,262
May 11, 2026	29.33	30.00	28.06	28.27	28.27	-3.61%	155,245
May 8, 2026	29.49	29.65	27.80	29.33	29.33	3.68%	255,450
May 7, 2026	26.85	28.29	25.76	28.29	28.29	4.97%	283,251
May 6, 2026	29.77	29.77	26.95	26.95	26.95	-4.97%	608,233
May 5, 2026	25.66	28.36	25.66	28.36	28.36	5.00%	147,463
May 4, 2026	27.01	27.01	27.01	27.01	27.01	-4.99%	53,363
Apr 30, 2026	28.43	28.43	28.43	28.43	28.43	-4.98%	41,666
Apr 29, 2026	29.92	29.92	29.92	29.92	29.92	-4.99%	321,323