BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.38	42.38	40.04	41.79	41.79	1.43%	50,833
Jun 1, 2026	45.15	45.15	40.51	41.20	41.20	-8.46%	439,537
May 29, 2026	46.05	47.44	43.04	45.01	45.01	-3.14%	58,783
May 27, 2026	46.31	51.99	46.00	46.47	46.47	-2.48%	81,262
May 26, 2026	48.75	48.75	46.02	47.65	47.65	-1.89%	88,346
May 25, 2026	52.45	52.45	48.00	48.57	48.57	1.85%	127,219
May 22, 2026	46.98	48.00	44.52	47.69	47.69	4.04%	194,644
May 21, 2026	47.00	48.49	45.50	45.84	45.84	0.22%	33,107
May 20, 2026	43.00	46.60	42.99	45.74	45.74	6.08%	92,802
May 19, 2026	42.14	43.68	41.24	43.12	43.12	1.77%	113,411
May 18, 2026	45.31	45.37	42.00	42.37	42.37	-8.13%	83,795
May 15, 2026	46.89	47.25	45.00	46.12	46.12	-0.54%	122,135
May 14, 2026	47.00	47.00	45.00	46.37	46.37	0.30%	141,070
May 13, 2026	46.64	46.64	44.27	46.23	46.23	1.81%	85,066
May 12, 2026	44.60	46.60	44.60	45.41	45.41	-0.79%	110,271
May 11, 2026	43.99	47.42	43.99	45.77	45.77	0.64%	114,454
May 8, 2026	47.23	47.50	43.30	45.48	45.48	-1.75%	76,231
May 7, 2026	47.48	47.71	46.00	46.29	46.29	-0.56%	99,420
May 6, 2026	45.90	47.50	45.50	46.55	46.55	2.15%	156,556
May 5, 2026	43.15	45.95	43.15	45.57	45.57	1.49%	145,061
May 4, 2026	45.20	46.00	44.32	44.90	44.90	1.33%	183,920
Apr 30, 2026	44.68	45.49	43.25	44.31	44.31	-1.49%	184,471
Apr 29, 2026	45.91	45.99	44.48	44.98	44.98	-0.82%	215,014
Apr 28, 2026	48.45	48.45	44.80	45.35	45.35	1.45%	457,326
Apr 27, 2026	43.00	45.50	42.00	44.70	44.70	4.68%	204,610
Apr 24, 2026	43.89	43.90	42.00	42.70	42.70	-0.74%	192,082
Apr 23, 2026	43.58	43.99	42.69	43.02	43.02	-1.49%	326,024
Apr 22, 2026	43.90	44.00	42.60	43.67	43.67	-1.58%	71,180
Apr 21, 2026	43.00	45.00	42.00	44.37	44.37	5.74%	105,897
Apr 20, 2026	41.98	42.50	39.25	41.96	41.96	7.42%	74,294
Apr 17, 2026	35.90	39.08	35.90	39.06	39.06	9.94%	257,442
Apr 16, 2026	35.78	35.89	35.00	35.53	35.53	0.14%	301,867
Apr 15, 2026	35.95	35.95	35.00	35.48	35.48	1.37%	19,917
Apr 13, 2026	36.50	36.50	34.33	35.00	35.00	-0.31%	3,352
Apr 10, 2026	35.99	35.99	35.05	35.11	35.11	-2.36%	3,826
Apr 9, 2026	36.47	36.50	34.30	35.96	35.96	0.25%	21,484
Apr 8, 2026	36.50	36.50	35.00	35.87	35.87	1.85%	6,143
Apr 7, 2026	34.25	36.60	34.25	35.22	35.22	0.83%	5,613
Apr 6, 2026	34.80	35.90	34.76	34.93	34.93	0.03%	9,517
Apr 2, 2026	34.89	35.89	34.50	34.92	34.92	-0.14%	21,989
Apr 1, 2026	35.00	35.95	34.00	34.97	34.97	2.13%	407,134
Mar 30, 2026	34.50	34.99	32.59	34.24	34.24	1.72%	6,870
Mar 27, 2026	33.60	35.60	33.27	33.66	33.66	-3.41%	48,884
Mar 25, 2026	37.00	37.20	34.70	34.85	34.85	-2.00%	94,920
Mar 24, 2026	34.50	35.71	33.66	35.56	35.56	4.56%	75,264
Mar 23, 2026	34.66	35.00	32.93	34.01	34.01	-1.88%	40,990
Mar 20, 2026	33.10	35.00	33.10	34.66	34.66	2.36%	24,421
Mar 19, 2026	35.79	35.79	33.75	33.86	33.86	-3.56%	11,291
Mar 18, 2026	34.40	36.35	34.40	35.11	35.11	-0.31%	28,904
Mar 17, 2026	34.40	35.50	34.40	35.22	35.22	-0.09%	7,618