BOM:539760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	36.50	36.50	35.60	35.67	35.67	-1.19%	1,590
Jun 24, 2026	35.76	36.49	35.75	36.10	36.10	0.70%	3,132
Jun 23, 2026	36.38	36.38	35.06	35.85	35.85	0.84%	3,899
Jun 22, 2026	37.20	37.20	34.60	35.55	35.55	-1.28%	25,153
Jun 19, 2026	36.16	37.51	35.18	36.01	36.01	0.78%	15,528
Jun 18, 2026	38.70	38.70	35.55	35.73	35.73	-4.52%	15,355
Jun 17, 2026	36.60	38.25	35.58	37.42	37.42	2.41%	13,098
Jun 16, 2026	36.01	36.75	35.20	36.54	36.54	1.58%	6,734
Jun 15, 2026	36.00	38.30	34.90	35.97	35.97	-2.07%	42,463
Jun 12, 2026	37.25	38.99	35.50	36.73	36.73	-1.40%	11,795
Jun 11, 2026	37.72	38.61	36.10	37.25	37.25	-1.22%	8,757
Jun 10, 2026	41.65	41.65	37.71	37.71	37.71	-4.99%	18,088
Jun 9, 2026	39.61	40.75	39.53	39.69	39.69	-4.61%	22,983
Jun 8, 2026	44.93	44.93	41.61	41.61	41.61	-4.98%	6,992
Jun 5, 2026	47.73	47.73	43.25	43.79	43.79	-3.74%	4,568
Jun 4, 2026	45.47	47.49	45.47	45.49	45.49	0.07%	5,726
Jun 3, 2026	46.97	47.20	43.75	45.46	45.46	0.89%	4,849
Jun 2, 2026	46.00	47.25	44.60	45.06	45.06	4.57%	33,523
Jun 1, 2026	40.00	43.09	40.00	43.09	43.09	9.98%	15,138
May 29, 2026	41.25	41.25	38.70	39.18	39.18	4.48%	15,594
May 27, 2026	35.38	37.91	35.00	37.50	37.50	5.99%	3,882
May 26, 2026	35.70	35.94	35.00	35.38	35.38	-0.90%	3,235
May 25, 2026	35.90	35.90	34.52	35.70	35.70	1.68%	3,841
May 22, 2026	38.00	38.00	34.99	35.11	35.11	-2.74%	56,163
May 21, 2026	35.91	38.11	35.01	36.10	36.10	1.83%	7,049
May 20, 2026	36.50	36.50	35.00	35.45	35.45	-2.88%	35,534
May 19, 2026	35.94	37.79	34.50	36.50	36.50	2.82%	6,917
May 18, 2026	35.06	35.83	34.66	35.50	35.50	1.02%	40,026
May 15, 2026	35.06	36.49	35.00	35.14	35.14	-1.87%	1,983
May 14, 2026	36.10	37.39	35.66	35.81	35.81	-0.33%	806
May 13, 2026	36.55	37.99	35.16	35.93	35.93	-2.18%	2,398
May 12, 2026	36.50	36.98	33.10	36.73	36.73	0.38%	7,730
May 11, 2026	36.50	37.88	36.10	36.59	36.59	-2.19%	3,848
May 8, 2026	37.66	38.10	36.58	37.41	37.41	1.33%	5,057
May 7, 2026	37.47	38.39	36.58	36.92	36.92	-0.94%	1,639
May 6, 2026	38.50	38.51	36.32	37.27	37.27	-0.80%	2,419
May 5, 2026	38.16	38.50	35.17	37.57	37.57	-1.26%	6,512
May 4, 2026	39.95	39.95	38.00	38.05	38.05	3.90%	1,218
Apr 30, 2026	38.63	39.50	34.56	36.62	36.62	-3.48%	10,190
Apr 29, 2026	36.95	38.94	36.95	37.94	37.94	1.85%	279
Apr 28, 2026	38.50	39.95	37.24	37.25	37.25	-3.90%	1,019
Apr 27, 2026	38.76	40.00	38.06	38.76	38.76	2.00%	912
Apr 24, 2026	39.89	40.85	38.00	38.00	38.00	-3.80%	757
Apr 23, 2026	40.50	41.00	39.00	39.50	39.50	-2.47%	682
Apr 22, 2026	39.00	41.00	39.00	40.50	40.50	1.50%	1,170
Apr 21, 2026	37.02	41.90	37.02	39.90	39.90	1.40%	4,659
Apr 20, 2026	35.50	41.80	35.50	39.35	39.35	2.34%	3,094
Apr 17, 2026	36.75	38.89	36.65	38.45	38.45	4.63%	1,473
Apr 16, 2026	39.00	39.00	36.50	36.75	36.75	1.32%	1,639
Apr 15, 2026	34.30	39.00	34.30	36.27	36.27	-0.14%	1,740