BOM:538707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.50	33.01	30.50	31.50	31.50	-1.56%	1,028
Jun 19, 2026	32.90	32.90	31.90	32.00	32.00	2.20%	6
Jun 18, 2026	30.01	31.50	30.01	31.31	31.31	3.81%	109
Jun 17, 2026	30.35	33.00	30.00	30.16	30.16	-0.63%	92
Jun 16, 2026	30.50	30.50	30.01	30.35	30.35	0.17%	459
Jun 15, 2026	32.50	32.50	30.00	30.30	30.30	-7.34%	4
Jun 12, 2026	33.00	33.00	32.70	32.70	32.70	3.28%	17
Jun 11, 2026	31.00	33.00	30.20	31.66	31.66	-1.06%	6
Jun 10, 2026	31.50	32.00	31.50	32.00	32.00	1.75%	152
Jun 9, 2026	32.20	32.50	31.00	31.45	31.45	1.06%	572
Jun 8, 2026	32.61	32.61	31.00	31.12	31.12	-2.66%	102
Jun 5, 2026	31.40	32.30	31.25	31.97	31.97	2.30%	349
Jun 4, 2026	31.20	31.50	31.20	31.25	31.25	-0.79%	128
Jun 3, 2026	31.15	31.50	31.15	31.50	31.50	-2.48%	7
Jun 2, 2026	32.30	32.30	32.30	32.30	32.30	-	1
Jun 1, 2026	31.97	32.30	31.97	32.30	32.30	1.03%	39
May 29, 2026	32.30	32.30	31.00	31.97	31.97	5.93%	830
May 27, 2026	32.00	32.01	30.00	30.18	30.18	-4.88%	1,625
May 26, 2026	33.50	33.50	31.00	31.73	31.73	-3.82%	560
May 25, 2026	30.83	33.33	30.40	32.99	32.99	7.01%	1,096
May 22, 2026	33.00	33.00	30.22	30.83	30.83	-6.58%	1,774
May 21, 2026	31.61	33.30	31.61	33.00	33.00	-1.49%	21
May 20, 2026	30.00	33.90	30.00	33.50	33.50	6.32%	271
May 19, 2026	32.00	32.16	31.51	31.51	31.51	-5.66%	88
May 18, 2026	33.79	33.79	33.40	33.40	33.40	4.11%	55
May 15, 2026	34.85	34.85	32.00	32.08	32.08	-2.17%	473
May 14, 2026	33.49	33.49	32.00	32.79	32.79	6.81%	764
May 13, 2026	32.80	32.80	30.50	30.70	30.70	2.30%	63
May 12, 2026	34.40	34.40	30.01	30.01	30.01	-4.49%	1,448
May 11, 2026	31.20	34.86	31.20	31.42	31.42	-8.66%	1,598
May 8, 2026	34.88	34.88	34.40	34.40	34.40	-2.24%	131
May 7, 2026	33.70	35.70	33.50	35.19	35.19	-1.70%	133
May 6, 2026	33.89	35.80	32.33	35.80	35.80	5.29%	467
May 5, 2026	35.90	35.90	33.70	34.00	34.00	0.29%	7
May 4, 2026	37.90	37.90	33.90	33.90	33.90	-5.54%	563
Apr 30, 2026	34.49	35.90	33.10	35.89	35.89	1.84%	887
Apr 29, 2026	38.49	38.49	35.00	35.24	35.24	-1.37%	169
Apr 28, 2026	36.79	36.79	35.73	35.73	35.73	4.05%	101
Apr 27, 2026	34.34	34.34	34.34	34.34	34.34	-	38
Apr 24, 2026	34.10	34.98	33.93	34.34	34.34	0.82%	1,104
Apr 23, 2026	36.99	36.99	32.60	34.06	34.06	-1.28%	368
Apr 22, 2026	33.20	35.70	33.20	34.50	34.50	4.77%	1,057
Apr 21, 2026	33.25	33.25	32.90	32.93	32.93	-0.75%	653
Apr 20, 2026	33.89	33.89	32.10	33.18	33.18	3.69%	140
Apr 17, 2026	33.45	33.45	32.00	32.00	32.00	1.75%	253
Apr 16, 2026	33.50	33.50	30.17	31.45	31.45	-4.23%	407
Apr 15, 2026	33.48	33.48	30.30	32.84	32.84	-1.91%	1,018
Apr 13, 2026	31.48	33.48	30.00	33.48	33.48	6.35%	864
Apr 10, 2026	33.30	33.30	30.10	31.48	31.48	2.91%	825
Apr 9, 2026	30.15	30.90	30.15	30.59	30.59	0.46%	143