BOM:539290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.00	23.50	22.84	23.01	23.01	0.88%	26,425
Jun 11, 2026	22.85	23.12	22.53	22.81	22.81	-0.18%	9,636
Jun 10, 2026	23.25	23.68	22.70	22.85	22.85	-1.72%	19,937
Jun 9, 2026	22.95	23.59	22.90	23.25	23.25	1.66%	13,122
Jun 8, 2026	23.25	23.48	22.69	22.87	22.87	-2.76%	33,313
Jun 5, 2026	23.50	24.00	23.27	23.52	23.52	-1.34%	40,653
Jun 4, 2026	23.98	24.06	23.61	23.84	23.84	0.25%	29,647
Jun 3, 2026	23.50	24.47	23.50	23.78	23.78	-1.25%	14,529
Jun 2, 2026	24.39	24.39	23.76	24.08	24.08	-0.12%	9,783
Jun 1, 2026	24.10	24.55	23.74	24.11	24.11	-0.37%	27,168
May 29, 2026	23.73	24.58	23.72	24.20	24.20	1.00%	25,327
May 27, 2026	24.69	25.19	23.90	23.96	23.96	-5.45%	148,653
May 26, 2026	24.04	25.90	24.04	25.34	25.34	0.04%	17,092
May 25, 2026	25.94	25.95	25.02	25.33	25.33	-0.39%	17,563
May 22, 2026	25.45	25.69	25.25	25.43	25.43	-0.12%	25,098
May 21, 2026	26.75	26.75	25.18	25.46	25.46	0.39%	38,000
May 20, 2026	25.65	25.65	25.07	25.36	25.36	0.83%	5,384
May 19, 2026	24.50	25.95	24.45	25.15	25.15	3.16%	52,048
May 18, 2026	24.66	25.07	23.87	24.38	24.38	-2.87%	46,484
May 15, 2026	25.64	25.99	24.80	25.10	25.10	-2.11%	25,779
May 14, 2026	26.18	26.57	25.37	25.64	25.64	-2.06%	12,711
May 13, 2026	25.25	26.70	25.25	26.18	26.18	1.83%	20,040
May 12, 2026	27.43	27.43	25.50	25.71	25.71	-4.32%	13,808
May 11, 2026	27.00	27.50	26.60	26.87	26.87	-3.28%	58,747
May 8, 2026	27.85	28.28	27.65	27.78	27.78	-1.45%	7,672
May 7, 2026	28.27	28.80	28.00	28.19	28.19	-0.70%	37,731
May 6, 2026	27.00	28.99	27.00	28.39	28.39	1.21%	16,221
May 5, 2026	28.29	28.55	27.82	28.05	28.05	-0.57%	3,844
May 4, 2026	29.47	29.47	27.90	28.21	28.21	1.91%	13,817
Apr 30, 2026	26.75	28.27	26.75	27.68	27.68	-1.25%	6,980
Apr 29, 2026	28.50	29.22	27.95	28.03	28.03	-1.65%	19,690
Apr 28, 2026	30.00	30.00	27.75	28.50	28.50	0.92%	5,760
Apr 27, 2026	27.00	28.69	27.00	28.24	28.24	0.46%	28,601
Apr 24, 2026	28.89	28.96	27.60	28.11	28.11	-2.70%	47,920
Apr 23, 2026	29.58	29.58	28.88	28.89	28.89	-0.96%	20,031
Apr 22, 2026	28.80	29.51	28.44	29.17	29.17	2.86%	28,452
Apr 21, 2026	29.15	29.15	28.29	28.36	28.36	-0.70%	23,393
Apr 20, 2026	29.87	29.87	28.40	28.56	28.56	-2.06%	18,751
Apr 17, 2026	29.72	29.72	29.00	29.16	29.16	0.07%	24,090
Apr 16, 2026	28.10	30.00	28.10	29.14	29.14	-0.44%	34,054
Apr 15, 2026	24.61	29.84	24.61	29.27	29.27	6.44%	35,839
Apr 13, 2026	28.00	28.00	25.99	27.50	27.50	-0.58%	11,007
Apr 10, 2026	27.84	28.11	27.21	27.66	27.66	1.50%	16,473
Apr 9, 2026	28.15	28.30	27.00	27.25	27.25	-1.12%	40,204
Apr 8, 2026	25.50	27.80	25.42	27.56	27.56	10.68%	67,780
Apr 7, 2026	24.50	25.41	23.86	24.90	24.90	2.26%	20,878
Apr 6, 2026	21.20	24.57	21.20	24.35	24.35	5.78%	12,870
Apr 2, 2026	22.90	23.46	21.72	23.02	23.02	0.92%	10,846
Apr 1, 2026	20.20	23.35	20.20	22.81	22.81	14.05%	47,911
Mar 30, 2026	22.80	22.80	19.70	20.00	20.00	-8.59%	44,351