BOM:533333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.59	44.55	42.53	43.51	43.51	0.05%	1,128,924
Jun 18, 2026	44.83	44.83	43.04	43.49	43.49	-2.99%	1,080,836
Jun 17, 2026	43.79	45.70	43.55	44.83	44.83	3.46%	2,196,457
Jun 16, 2026	41.82	43.55	41.40	43.33	43.33	4.23%	1,714,760
Jun 15, 2026	40.39	42.50	40.17	41.57	41.57	5.99%	1,234,532
Jun 12, 2026	38.15	39.68	38.00	39.22	39.22	5.89%	817,781
Jun 11, 2026	38.02	39.24	36.83	37.04	37.04	-3.34%	766,828
Jun 10, 2026	40.02	40.65	37.30	38.32	38.32	-3.98%	1,938,782
Jun 9, 2026	39.18	40.18	38.50	39.91	39.91	4.75%	1,006,183
Jun 8, 2026	40.05	42.46	36.60	38.10	38.10	-6.30%	2,531,343
Jun 5, 2026	41.37	41.78	40.03	40.66	40.66	-0.78%	969,357
Jun 4, 2026	43.34	43.82	40.43	40.98	40.98	-5.97%	1,159,136
Jun 3, 2026	42.89	44.45	42.61	43.58	43.58	2.95%	1,408,279
Jun 2, 2026	40.81	43.40	39.77	42.33	42.33	3.40%	2,071,703
Jun 1, 2026	40.35	43.23	39.73	40.94	40.94	2.38%	1,900,509
May 29, 2026	39.18	40.81	38.75	39.99	39.99	3.25%	1,729,310
May 27, 2026	39.40	39.40	38.00	38.73	38.73	-1.83%	1,992,949
May 26, 2026	39.29	41.25	38.86	39.45	39.45	0.87%	5,324,892
May 25, 2026	33.79	39.88	33.50	39.11	39.11	17.66%	6,750,855
May 22, 2026	31.95	33.50	31.20	33.24	33.24	5.56%	1,527,688
May 21, 2026	33.93	34.10	30.63	31.49	31.49	-7.74%	2,489,362
May 20, 2026	33.07	35.82	32.28	34.13	34.13	2.89%	4,826,417
May 19, 2026	32.68	34.45	30.60	33.17	33.17	8.58%	7,224,493
May 18, 2026	27.03	30.55	26.55	30.55	30.55	19.99%	5,959,144
May 15, 2026	26.03	26.41	25.25	25.46	25.46	-2.08%	239,357
May 14, 2026	26.88	27.38	25.60	26.00	26.00	-3.06%	425,643
May 13, 2026	27.45	27.92	26.50	26.82	26.82	-1.25%	384,165
May 12, 2026	28.87	28.90	26.92	27.16	27.16	-3.99%	320,829
May 11, 2026	27.99	29.45	27.37	28.29	28.29	0.21%	770,633
May 8, 2026	27.80	28.87	27.49	28.23	28.23	1.73%	762,715
May 7, 2026	25.68	27.90	25.51	27.75	27.75	8.44%	885,297
May 6, 2026	23.43	26.50	23.28	25.59	25.59	10.16%	1,207,384
May 5, 2026	22.97	23.43	22.65	23.23	23.23	0.78%	176,700
May 4, 2026	23.21	23.43	23.00	23.05	23.05	0.35%	202,330
Apr 30, 2026	22.91	23.31	22.56	22.97	22.97	-0.30%	170,384
Apr 29, 2026	23.00	23.48	22.95	23.04	23.04	0.26%	142,248
Apr 28, 2026	23.05	23.48	22.93	22.98	22.98	-0.48%	225,624
Apr 27, 2026	22.91	23.50	22.91	23.09	23.09	0.74%	117,268
Apr 24, 2026	23.19	23.63	22.61	22.92	22.92	-1.16%	148,302
Apr 23, 2026	22.88	23.40	22.88	23.19	23.19	0.09%	161,307
Apr 22, 2026	22.95	23.33	22.83	23.17	23.17	0.87%	212,642
Apr 21, 2026	22.88	23.99	22.85	22.97	22.97	0.39%	204,797
Apr 20, 2026	22.95	23.47	22.80	22.88	22.88	-1.42%	204,782
Apr 17, 2026	23.37	23.62	22.98	23.21	23.21	1.18%	78,610
Apr 16, 2026	23.63	23.63	22.80	22.94	22.94	-1.76%	280,051
Apr 15, 2026	23.56	24.50	22.93	23.35	23.35	1.74%	265,268
Apr 13, 2026	23.01	24.27	22.41	22.95	22.95	-1.96%	251,898
Apr 10, 2026	22.85	23.94	22.85	23.41	23.41	2.23%	216,856
Apr 9, 2026	23.37	23.48	22.50	22.90	22.90	-0.39%	126,352
Apr 8, 2026	23.52	23.69	22.75	22.99	22.99	3.61%	197,649