BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	44.03	45.32	44.03	44.66	44.66	1.06%	284,410
Jun 19, 2026	44.82	45.45	44.00	44.19	44.19	-1.67%	330,568
Jun 18, 2026	45.92	45.92	44.75	44.94	44.94	-1.14%	156,516
Jun 17, 2026	44.91	47.50	44.91	45.46	45.46	1.41%	1,048,582
Jun 16, 2026	45.78	46.04	44.58	44.83	44.83	-1.88%	472,047
Jun 15, 2026	47.23	47.23	45.53	45.69	45.69	-1.59%	478,338
Jun 12, 2026	42.53	47.85	42.27	46.43	46.43	10.08%	3,412,528
Jun 11, 2026	42.48	42.96	41.52	42.18	42.18	-0.92%	476,514
Jun 10, 2026	43.00	44.05	42.20	42.57	42.57	-1.84%	364,123
Jun 9, 2026	43.99	43.99	42.45	43.37	43.37	-0.28%	425,881
Jun 8, 2026	45.52	45.52	43.01	43.49	43.49	-5.76%	443,272
Jun 5, 2026	44.32	48.08	44.19	46.15	46.15	4.44%	2,896,057
Jun 4, 2026	43.62	44.80	43.40	44.19	44.19	1.33%	581,150
Jun 3, 2026	42.71	43.94	42.21	43.61	43.61	0.97%	390,136
Jun 2, 2026	42.13	43.50	41.85	43.19	43.19	1.74%	312,917
Jun 1, 2026	43.57	43.68	42.01	42.45	42.45	-0.89%	269,768
May 29, 2026	43.05	43.70	42.55	42.83	42.83	-0.53%	184,428
May 27, 2026	42.57	43.85	42.57	43.06	43.06	0.23%	302,266
May 26, 2026	42.89	44.35	42.64	42.96	42.96	0.26%	144,478
May 25, 2026	42.36	43.20	42.36	42.85	42.85	1.56%	233,995
May 22, 2026	42.18	42.68	42.00	42.19	42.19	-0.09%	210,650
May 21, 2026	42.91	43.13	42.05	42.23	42.23	0.31%	118,439
May 20, 2026	41.84	42.29	41.44	42.10	42.10	-0.07%	202,801
May 19, 2026	42.04	42.79	41.65	42.13	42.13	1.13%	150,798
May 18, 2026	41.39	42.14	41.01	41.66	41.66	-1.07%	381,971
May 15, 2026	42.95	43.46	41.70	42.11	42.11	-1.01%	206,039
May 14, 2026	42.52	43.26	41.40	42.54	42.54	1.50%	429,992
May 13, 2026	41.23	42.29	40.84	41.91	41.91	1.65%	307,141
May 12, 2026	42.80	42.99	41.00	41.23	41.23	-4.16%	351,306
May 11, 2026	43.55	43.99	42.56	43.02	43.02	-2.54%	364,253
May 8, 2026	44.85	44.85	43.72	44.14	44.14	-1.52%	195,936
May 7, 2026	43.65	45.75	43.60	44.82	44.82	3.18%	527,472
May 6, 2026	43.32	43.75	42.90	43.44	43.44	1.52%	242,010
May 5, 2026	42.79	43.77	42.63	42.79	42.79	-0.49%	357,218
May 4, 2026	43.52	43.85	42.73	43.00	43.00	0.09%	361,952
Apr 30, 2026	43.25	43.78	42.55	42.96	42.96	-2.30%	454,629
Apr 29, 2026	44.46	44.60	43.50	43.97	43.97	-0.90%	509,115
Apr 28, 2026	44.51	44.97	44.04	44.37	44.37	-0.72%	555,641
Apr 27, 2026	44.75	45.66	43.71	44.69	44.69	0.34%	616,943
Apr 24, 2026	46.35	47.25	43.44	44.54	44.54	-1.63%	1,356,537
Apr 23, 2026	44.59	49.81	43.90	45.28	45.28	2.17%	2,188,128
Apr 22, 2026	43.70	44.55	43.55	44.32	44.32	1.58%	518,674
Apr 21, 2026	44.51	44.64	43.20	43.63	43.63	-1.96%	344,409
Apr 20, 2026	45.99	45.99	43.79	44.50	44.50	-2.52%	382,373
Apr 17, 2026	43.94	48.25	43.94	45.65	45.65	4.13%	1,702,773
Apr 16, 2026	43.27	44.34	42.99	43.84	43.84	1.60%	404,713
Apr 15, 2026	42.74	43.77	42.49	43.15	43.15	3.70%	244,953
Apr 13, 2026	41.06	42.40	40.00	41.61	41.61	-0.74%	442,283
Apr 10, 2026	40.60	44.74	40.46	41.92	41.92	3.69%	1,204,801
Apr 9, 2026	40.98	41.68	40.05	40.43	40.43	-0.69%	310,289