BOM:542232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	38.55	41.88	38.51	40.59	40.59	2.79%	18,827
Jul 9, 2026	41.50	41.50	39.03	39.49	39.49	1.41%	780
Jul 8, 2026	40.38	41.00	38.18	38.94	38.94	-2.58%	3,964
Jul 7, 2026	41.44	44.50	39.50	39.97	39.97	-1.77%	22,836
Jul 6, 2026	35.55	43.50	35.55	40.69	40.69	1.22%	1,247
Jul 3, 2026	41.50	45.00	39.76	40.20	40.20	0.02%	2,423
Jul 2, 2026	40.50	40.50	39.01	40.19	40.19	1.21%	3,203
Jul 1, 2026	41.49	41.49	39.00	39.71	39.71	-1.19%	4,202
Jun 30, 2026	41.49	41.49	39.50	40.19	40.19	-0.50%	1,716
Jun 29, 2026	39.30	41.99	39.30	40.39	40.39	-3.26%	5,134
Jun 25, 2026	40.32	42.07	39.66	41.75	41.75	3.55%	7,238
Jun 24, 2026	39.00	41.40	39.00	40.32	40.32	0.30%	1,922
Jun 23, 2026	40.78	41.86	39.68	40.20	40.20	-1.69%	4,698
Jun 22, 2026	42.54	42.54	40.84	40.89	40.89	-0.97%	1,479
Jun 19, 2026	44.00	44.00	40.99	41.29	41.29	-0.41%	22,425
Jun 18, 2026	40.99	41.90	39.39	41.46	41.46	6.04%	6,860
Jun 17, 2026	39.99	39.99	38.51	39.10	39.10	-0.10%	2,490
Jun 16, 2026	41.00	41.00	38.80	39.14	39.14	1.16%	2,821
Jun 15, 2026	40.50	40.50	38.50	38.69	38.69	-1.85%	11,601
Jun 12, 2026	41.50	41.50	38.65	39.42	39.42	-	6,043
Jun 11, 2026	39.97	41.05	38.50	39.42	39.42	-1.00%	4,614
Jun 10, 2026	39.50	39.97	37.94	39.82	39.82	3.40%	1,581
Jun 9, 2026	39.99	40.00	36.93	38.51	38.51	1.32%	4,013
Jun 8, 2026	40.50	40.50	37.80	38.01	38.01	-1.40%	1,810
Jun 5, 2026	39.70	40.10	38.50	38.55	38.55	-4.89%	4,385
Jun 4, 2026	39.80	40.99	39.12	40.53	40.53	1.22%	4,823
Jun 3, 2026	40.95	41.59	39.50	40.04	40.04	-3.73%	2,172
Jun 2, 2026	42.00	42.00	39.91	41.59	41.59	1.39%	1,384
Jun 1, 2026	41.70	41.70	40.51	41.02	41.02	-0.07%	2,060
May 29, 2026	42.00	42.50	40.68	41.05	41.05	0.15%	16,167
May 27, 2026	41.39	41.81	40.02	40.99	40.99	2.02%	2,796
May 26, 2026	43.00	43.00	40.00	40.18	40.18	-5.84%	21,045
May 25, 2026	43.00	43.00	41.50	42.67	42.67	0.73%	1,531
May 22, 2026	44.99	44.99	41.12	42.36	42.36	-2.04%	2,688
May 21, 2026	43.00	43.25	42.00	43.24	43.24	5.33%	6,120
May 20, 2026	40.90	42.67	39.25	41.05	41.05	3.79%	9,432
May 19, 2026	42.30	42.31	37.47	39.55	39.55	-2.99%	24,528
May 18, 2026	42.22	43.00	40.08	40.77	40.77	-3.43%	5,306
May 15, 2026	43.00	44.00	42.01	42.22	42.22	-4.52%	404
May 14, 2026	45.00	45.00	42.50	44.22	44.22	0.52%	391
May 13, 2026	43.18	44.99	42.36	43.99	43.99	1.88%	27
May 12, 2026	45.00	45.00	41.71	43.18	43.18	-0.09%	2,885
May 11, 2026	45.00	45.00	43.01	43.22	43.22	-2.26%	609
May 8, 2026	45.00	47.00	43.75	44.22	44.22	-0.50%	13,613
May 7, 2026	44.03	45.00	44.00	44.44	44.44	1.18%	1,445
May 6, 2026	46.00	46.00	43.30	43.92	43.92	-2.27%	3,277
May 5, 2026	45.40	47.29	44.00	44.94	44.94	-1.47%	9,437
May 4, 2026	44.99	46.80	44.36	45.61	45.61	1.38%	4,126
Apr 30, 2026	45.00	46.00	43.04	44.99	44.99	0.40%	5,465
Apr 29, 2026	44.90	45.19	43.40	44.81	44.81	0.74%	4,129