BOM:539090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	33.49	33.49	32.50	33.37	33.37	-0.36%	410
Jul 10, 2026	33.49	33.49	33.49	33.49	33.49	1.48%	7
Jul 9, 2026	33.00	33.00	32.00	33.00	33.00	-2.65%	524
Jul 8, 2026	33.00	33.90	33.00	33.90	33.90	-0.24%	141
Jul 7, 2026	33.68	34.00	33.01	33.98	33.98	2.91%	77
Jul 6, 2026	36.00	36.00	33.02	33.02	33.02	0.06%	1,494
Jul 3, 2026	34.00	34.00	33.00	33.00	33.00	-2.94%	592
Jul 1, 2026	32.55	34.00	32.55	34.00	34.00	1.49%	26
Jun 29, 2026	33.70	33.70	33.50	33.50	33.50	-2.47%	112
Jun 25, 2026	35.00	35.00	32.55	34.35	34.35	-4.08%	4,811
Jun 24, 2026	36.62	38.00	34.50	35.81	35.81	1.33%	1,349
Jun 23, 2026	34.67	35.90	34.00	35.34	35.34	3.97%	10
Jun 22, 2026	34.00	34.00	33.00	33.99	33.99	-0.03%	210
Jun 19, 2026	34.00	34.00	34.00	34.00	34.00	-	4
Jun 17, 2026	32.55	34.00	32.55	34.00	34.00	3.03%	106
Jun 16, 2026	33.00	33.00	33.00	33.00	33.00	-2.31%	764
Jun 12, 2026	33.90	34.00	33.00	33.78	33.78	2.36%	1,536
Jun 11, 2026	33.50	33.50	33.00	33.00	33.00	-1.49%	300
Jun 10, 2026	33.50	33.50	33.50	33.50	33.50	-	19
Jun 5, 2026	33.50	33.50	32.56	33.50	33.50	-	54
Jun 4, 2026	33.50	33.50	33.50	33.50	33.50	-	55
Jun 2, 2026	34.50	34.50	33.50	33.50	33.50	-2.45%	238
Jun 1, 2026	34.50	34.50	34.34	34.34	34.34	2.51%	2,828
May 29, 2026	33.05	34.50	33.05	33.50	33.50	-1.47%	542
May 26, 2026	34.00	34.00	34.00	34.00	34.00	-1.42%	167
May 25, 2026	34.25	34.49	34.25	34.49	34.49	-1.17%	7
May 22, 2026	34.00	34.90	34.00	34.90	34.90	5.69%	3
May 21, 2026	34.00	34.00	32.51	33.02	33.02	-0.06%	266
May 18, 2026	32.51	33.04	32.51	33.04	33.04	-	1,226
May 15, 2026	34.17	34.17	33.00	33.04	33.04	-1.37%	2,186
May 14, 2026	32.12	33.50	32.12	33.50	33.50	4.33%	220
May 13, 2026	33.02	34.48	32.05	32.11	32.11	-4.15%	2,652
May 12, 2026	35.00	35.00	33.50	33.50	33.50	-2.90%	168
May 11, 2026	33.00	34.50	33.00	34.50	34.50	1.98%	624
May 8, 2026	33.83	33.83	33.83	33.83	33.83	-0.50%	158
May 7, 2026	34.01	34.01	33.00	34.00	34.00	-0.03%	625
May 6, 2026	34.95	35.00	33.50	34.01	34.01	-2.69%	404
May 5, 2026	34.95	34.95	34.95	34.95	34.95	4.30%	66
May 4, 2026	33.51	34.50	33.51	33.51	33.51	1.48%	620
Apr 30, 2026	34.50	34.50	33.02	33.02	33.02	-3.70%	395
Apr 29, 2026	34.00	35.00	34.00	34.29	34.29	3.75%	1,691
Apr 28, 2026	33.01	34.00	33.01	33.05	33.05	-2.79%	221
Apr 27, 2026	34.00	34.00	33.03	34.00	34.00	1.49%	223
Apr 24, 2026	32.75	33.50	32.75	33.50	33.50	2.29%	185
Apr 23, 2026	34.50	34.50	32.00	32.75	32.75	-6.16%	1,904
Apr 22, 2026	34.50	34.90	33.71	34.90	34.90	3.53%	541
Apr 21, 2026	33.25	34.45	33.00	33.71	33.71	4.98%	504
Apr 20, 2026	35.00	35.00	32.00	32.11	32.11	-5.75%	2,002
Apr 17, 2026	35.00	35.00	34.00	34.07	34.07	-2.10%	3,979
Apr 16, 2026	35.13	35.13	33.51	34.80	34.80	1.05%	794