BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	43.19	44.90	41.58	44.68	44.68	3.45%	2,956
Jun 22, 2026	44.90	47.50	43.10	43.19	43.19	-2.06%	11,284
Jun 19, 2026	40.49	46.70	40.49	44.10	44.10	9.57%	37,498
Jun 18, 2026	40.90	42.00	40.00	40.25	40.25	0.80%	6,664
Jun 17, 2026	41.90	41.95	39.82	39.93	39.93	-2.23%	3,894
Jun 16, 2026	40.94	41.90	39.70	40.84	40.84	-0.24%	2,708
Jun 15, 2026	41.72	41.72	40.25	40.94	40.94	0.74%	172
Jun 12, 2026	39.30	41.39	39.30	40.64	40.64	2.50%	1,324
Jun 11, 2026	42.00	43.49	39.10	39.65	39.65	-1.34%	865
Jun 10, 2026	41.56	42.75	40.00	40.19	40.19	-2.92%	6,773
Jun 9, 2026	41.94	41.99	40.99	41.40	41.40	0.68%	306
Jun 8, 2026	45.01	45.02	40.01	41.12	41.12	-8.11%	5,276
Jun 5, 2026	40.58	44.90	39.12	44.75	44.75	12.44%	7,102
Jun 4, 2026	41.44	41.44	39.50	39.80	39.80	-4.33%	957
Jun 3, 2026	40.87	41.99	40.87	41.60	41.60	-0.24%	2,066
Jun 2, 2026	41.55	41.90	40.28	41.70	41.70	-0.12%	727
Jun 1, 2026	43.90	43.90	40.62	41.75	41.75	4.19%	2,237
May 29, 2026	39.76	41.90	39.76	40.07	40.07	-2.32%	4,730
May 27, 2026	40.80	42.42	40.67	41.02	41.02	-0.82%	1,255
May 26, 2026	41.90	41.90	40.60	41.36	41.36	2.94%	3,296
May 25, 2026	41.95	41.95	40.06	40.18	40.18	-0.59%	2,034
May 22, 2026	42.66	42.66	39.99	40.42	40.42	-0.20%	2,140
May 21, 2026	40.87	40.87	40.00	40.50	40.50	2.02%	1,919
May 20, 2026	41.94	42.00	39.65	39.70	39.70	-1.05%	1,366
May 19, 2026	40.20	40.50	39.50	40.12	40.12	-0.20%	2,000
May 18, 2026	38.00	40.70	38.00	40.20	40.20	-0.47%	2,472
May 15, 2026	41.44	41.45	40.00	40.39	40.39	-0.62%	5,396
May 14, 2026	41.45	42.99	40.50	40.64	40.64	-4.85%	10,540
May 13, 2026	42.70	42.99	41.02	42.71	42.71	-0.67%	1,568
May 12, 2026	43.96	43.96	42.25	43.00	43.00	-2.18%	9,322
May 11, 2026	42.39	48.00	40.65	43.96	43.96	7.43%	62,882
May 8, 2026	40.47	42.39	40.47	40.92	40.92	0.89%	12,393
May 7, 2026	43.09	43.69	39.51	40.56	40.56	-5.87%	17,921
May 6, 2026	43.05	43.80	42.00	43.09	43.09	0.61%	2,371
May 5, 2026	41.51	43.05	41.51	42.83	42.83	-2.21%	1,016
May 4, 2026	45.90	45.95	41.65	43.80	43.80	5.11%	2,487
Apr 30, 2026	42.77	42.77	41.00	41.67	41.67	-2.57%	502
Apr 29, 2026	41.99	43.39	41.50	42.77	42.77	2.86%	1,600
Apr 28, 2026	42.02	42.50	41.41	41.58	41.58	-0.91%	1,821
Apr 27, 2026	41.23	43.88	41.23	41.96	41.96	-0.17%	1,566
Apr 24, 2026	42.50	42.90	41.50	42.03	42.03	-3.93%	1,987
Apr 23, 2026	42.89	46.00	42.89	43.75	43.75	0.05%	7,012
Apr 22, 2026	44.00	44.00	42.20	43.73	43.73	1.09%	1,006
Apr 21, 2026	43.91	43.91	42.00	43.26	43.26	4.90%	2,570
Apr 20, 2026	42.50	44.00	41.00	41.24	41.24	-2.96%	3,169
Apr 17, 2026	42.00	43.19	41.75	42.50	42.50	1.80%	10,168
Apr 16, 2026	40.93	42.00	40.20	41.75	41.75	3.93%	6,424
Apr 15, 2026	40.94	40.94	39.00	40.17	40.17	-1.21%	12,875
Apr 13, 2026	42.90	42.90	40.26	40.66	40.66	-5.73%	2,947
Apr 10, 2026	43.01	44.05	42.45	43.13	43.13	1.87%	2,389