BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.78	31.25	30.78	30.90	30.90	0.39%	37,372
Jun 18, 2026	31.59	31.59	30.71	30.78	30.78	-2.01%	89,812
Jun 17, 2026	31.80	31.80	31.06	31.41	31.41	0.38%	35,997
Jun 16, 2026	30.70	31.55	30.70	31.29	31.29	1.49%	138,123
Jun 15, 2026	30.50	31.39	30.49	30.83	30.83	0.92%	110,988
Jun 12, 2026	30.34	30.65	30.01	30.55	30.55	1.97%	42,906
Jun 11, 2026	30.41	31.20	29.75	29.96	29.96	-2.12%	43,137
Jun 10, 2026	31.22	31.49	30.55	30.61	30.61	-2.70%	39,095
Jun 9, 2026	31.15	32.36	31.00	31.46	31.46	1.00%	127,660
Jun 8, 2026	30.90	31.85	30.72	31.15	31.15	1.01%	51,355
Jun 5, 2026	30.82	31.80	30.70	30.84	30.84	-0.10%	82,391
Jun 4, 2026	30.78	31.51	30.74	30.87	30.87	0.29%	105,385
Jun 3, 2026	31.11	31.11	30.54	30.78	30.78	0.20%	24,380
Jun 2, 2026	30.89	30.89	30.32	30.72	30.72	0.20%	18,796
Jun 1, 2026	30.62	31.14	30.54	30.66	30.66	0.13%	53,504
May 29, 2026	31.23	31.23	30.54	30.62	30.62	-0.20%	52,118
May 27, 2026	30.85	31.10	30.65	30.68	30.68	-	43,593
May 26, 2026	30.70	31.07	30.58	30.68	30.68	0.07%	43,310
May 25, 2026	30.68	31.00	30.62	30.66	30.66	-0.29%	25,209
May 22, 2026	30.96	31.04	30.45	30.75	30.75	-0.65%	16,317
May 21, 2026	29.97	31.97	29.97	30.95	30.95	3.10%	70,574
May 20, 2026	29.80	30.20	29.57	30.02	30.02	0.23%	26,753
May 19, 2026	30.18	30.42	29.93	29.95	29.95	-1.16%	26,652
May 18, 2026	30.00	30.35	29.62	30.30	30.30	0.87%	24,641
May 15, 2026	29.96	30.85	29.76	30.04	30.04	0.30%	52,633
May 14, 2026	30.28	30.45	29.85	29.95	29.95	-0.89%	51,337
May 13, 2026	30.55	30.55	30.10	30.22	30.22	0.10%	32,321
May 12, 2026	31.18	31.20	30.02	30.19	30.19	-1.21%	35,951
May 11, 2026	31.42	31.42	30.30	30.56	30.56	-1.77%	62,081
May 8, 2026	31.33	31.34	30.60	31.11	31.11	-0.70%	30,873
May 7, 2026	30.42	31.53	30.27	31.33	31.33	2.69%	110,820
May 6, 2026	31.25	31.25	29.97	30.51	30.51	-1.77%	77,739
May 5, 2026	31.70	31.70	30.74	31.06	31.06	-0.80%	120,647
May 4, 2026	31.50	31.96	31.27	31.31	31.31	0.22%	110,818
Apr 30, 2026	31.57	31.95	30.82	31.24	31.24	-1.70%	34,611
Apr 29, 2026	32.46	32.79	31.40	31.78	31.78	-0.47%	87,575
Apr 28, 2026	31.30	33.01	30.98	31.93	31.93	1.66%	109,955
Apr 27, 2026	30.01	31.60	30.01	31.41	31.41	4.73%	55,096
Apr 24, 2026	31.11	31.11	29.62	29.99	29.99	-2.53%	37,855
Apr 23, 2026	31.19	31.49	30.71	30.77	30.77	-2.26%	30,846
Apr 22, 2026	31.52	31.78	31.10	31.48	31.48	0.48%	37,025
Apr 21, 2026	31.91	31.91	31.06	31.33	31.33	-0.35%	16,852
Apr 20, 2026	31.85	32.72	31.34	31.44	31.44	-1.57%	47,141
Apr 17, 2026	31.15	32.33	31.15	31.94	31.94	2.34%	65,685
Apr 16, 2026	29.82	31.43	29.82	31.21	31.21	2.53%	100,198
Apr 15, 2026	29.05	30.78	29.05	30.44	30.44	5.29%	38,684
Apr 13, 2026	29.25	29.25	28.09	28.91	28.91	-0.82%	43,246
Apr 10, 2026	28.19	29.33	28.19	29.15	29.15	3.30%	75,552
Apr 9, 2026	28.75	28.77	28.00	28.22	28.22	-0.28%	40,710
Apr 8, 2026	27.72	28.52	27.72	28.30	28.30	3.70%	50,565