BOM:539991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	37.40	37.40	36.00	36.40	36.40	-0.19%	10,633
Jul 2, 2026	37.50	37.50	36.10	36.47	36.47	-0.11%	8,187
Jul 1, 2026	35.95	37.00	35.11	36.51	36.51	2.73%	8,913
Jun 30, 2026	36.39	36.39	35.15	35.54	35.54	-0.03%	1,494
Jun 29, 2026	35.00	36.20	33.90	35.55	35.55	0.14%	8,778
Jun 25, 2026	35.15	36.90	35.15	35.50	35.50	-3.40%	6,408
Jun 24, 2026	36.50	36.90	35.50	36.75	36.75	4.08%	4,106
Jun 23, 2026	37.15	38.20	35.00	35.31	35.31	-4.95%	17,204
Jun 22, 2026	37.50	38.50	37.00	37.15	37.15	-2.24%	13,626
Jun 19, 2026	38.57	38.57	37.25	38.00	38.00	-0.45%	12,907
Jun 18, 2026	37.02	38.89	37.02	38.17	38.17	1.06%	9,629
Jun 17, 2026	39.15	39.39	37.00	37.77	37.77	-1.38%	18,248
Jun 16, 2026	38.40	39.39	37.06	38.30	38.30	2.27%	14,301
Jun 15, 2026	38.51	39.00	36.01	37.45	37.45	-2.42%	23,638
Jun 12, 2026	38.70	39.30	38.00	38.38	38.38	-0.70%	5,582
Jun 11, 2026	38.73	39.50	38.00	38.65	38.65	0.47%	11,657
Jun 10, 2026	39.70	40.20	38.20	38.47	38.47	-3.07%	13,410
Jun 9, 2026	42.30	42.50	38.11	39.69	39.69	-3.48%	24,467
Jun 8, 2026	42.99	43.00	40.50	41.12	41.12	-2.49%	17,597
Jun 5, 2026	43.50	44.65	41.50	42.17	42.17	-1.70%	33,514
Jun 4, 2026	41.35	43.76	41.35	42.90	42.90	1.78%	35,602
Jun 3, 2026	37.81	42.35	37.81	42.15	42.15	9.48%	103,901
Jun 2, 2026	39.49	39.50	38.49	38.50	38.50	-3.92%	14,481
Jun 1, 2026	38.26	41.00	36.50	40.07	40.07	5.75%	51,035
May 29, 2026	36.50	38.85	35.50	37.89	37.89	4.55%	50,625
May 27, 2026	34.58	36.50	34.05	36.24	36.24	4.80%	22,224
May 26, 2026	34.01	35.00	31.56	34.58	34.58	0.73%	25,325
May 25, 2026	35.40	35.45	33.85	34.33	34.33	-1.38%	14,357
May 22, 2026	37.99	37.99	33.75	34.81	34.81	-5.82%	71,127
May 21, 2026	37.21	37.89	36.90	36.96	36.96	-0.46%	8,199
May 20, 2026	37.98	38.02	37.00	37.13	37.13	-1.72%	14,299
May 19, 2026	37.30	38.35	37.01	37.78	37.78	1.29%	2,129
May 18, 2026	38.52	39.00	36.50	37.30	37.30	-3.17%	32,680
May 15, 2026	39.59	39.59	37.50	38.52	38.52	1.21%	12,075
May 14, 2026	38.48	39.00	37.90	38.06	38.06	0.82%	29,106
May 13, 2026	36.51	39.00	36.50	37.75	37.75	3.40%	48,768
May 12, 2026	38.50	38.50	36.12	36.51	36.51	-3.49%	24,115
May 11, 2026	36.00	38.39	35.01	37.83	37.83	3.33%	25,668
May 8, 2026	36.17	37.00	36.11	36.61	36.61	1.27%	6,629
May 7, 2026	37.49	37.49	36.04	36.15	36.15	-1.20%	10,837
May 6, 2026	36.43	38.49	36.00	36.59	36.59	-3.12%	33,370
May 5, 2026	39.97	39.97	36.56	37.77	37.77	-4.52%	8,389
May 4, 2026	39.20	40.00	37.38	39.56	39.56	1.80%	21,091
Apr 30, 2026	37.99	39.35	37.50	38.86	38.86	1.94%	24,337
Apr 29, 2026	37.80	41.58	36.12	38.12	38.12	0.85%	92,168
Apr 28, 2026	36.45	38.90	35.10	37.80	37.80	5.53%	68,118
Apr 27, 2026	35.03	37.39	35.03	35.82	35.82	-0.58%	14,096
Apr 24, 2026	36.90	37.45	34.50	36.03	36.03	-1.10%	16,438
Apr 23, 2026	33.60	37.95	33.60	36.43	36.43	5.59%	52,562
Apr 22, 2026	33.95	34.79	33.01	34.50	34.50	2.89%	7,256