BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.67	40.67	39.30	39.43	39.43	-2.69%	7,665
Jun 18, 2026	40.29	42.06	39.96	40.52	40.52	1.83%	12,095
Jun 17, 2026	40.88	41.00	39.47	39.79	39.79	-2.36%	14,373
Jun 16, 2026	41.18	42.00	40.17	40.75	40.75	-1.55%	41,883
Jun 15, 2026	39.60	43.49	39.60	41.39	41.39	4.52%	33,538
Jun 12, 2026	40.30	40.88	39.20	39.60	39.60	2.72%	14,467
Jun 11, 2026	43.21	43.21	38.01	38.55	38.55	-6.59%	29,089
Jun 10, 2026	39.60	45.57	39.60	41.27	41.27	2.10%	85,604
Jun 9, 2026	34.17	41.00	34.17	40.42	40.42	17.71%	68,108
Jun 8, 2026	35.38	35.38	34.30	34.34	34.34	-2.14%	5,275
Jun 5, 2026	33.60	36.50	33.60	35.09	35.09	-2.26%	2,050
Jun 4, 2026	37.34	37.34	35.32	35.90	35.90	2.75%	10,969
Jun 3, 2026	36.17	36.17	34.55	34.94	34.94	-1.47%	2,071
Jun 2, 2026	35.32	35.97	35.18	35.46	35.46	-1.50%	3,255
Jun 1, 2026	33.35	36.80	33.35	36.00	36.00	-1.23%	10,364
May 29, 2026	38.89	38.89	36.01	36.45	36.45	-2.62%	15,719
May 27, 2026	36.30	37.80	35.50	37.43	37.43	7.96%	20,507
May 26, 2026	33.25	35.70	33.25	34.67	34.67	-1.53%	5,281
May 25, 2026	34.18	36.30	34.13	35.21	35.21	5.58%	8,898
May 22, 2026	34.00	34.74	32.95	33.35	33.35	-2.20%	10,163
May 21, 2026	32.59	34.39	32.59	34.10	34.10	2.13%	1,499
May 20, 2026	32.81	33.82	32.81	33.39	33.39	-2.14%	1,196
May 19, 2026	33.91	34.21	33.20	34.12	34.12	2.49%	3,379
May 18, 2026	34.40	34.40	32.44	33.29	33.29	-3.65%	31,546
May 15, 2026	34.56	35.98	34.23	34.55	34.55	-1.90%	4,721
May 14, 2026	38.37	38.37	34.48	35.22	35.22	-1.57%	23,707
May 13, 2026	31.71	35.78	31.71	35.78	35.78	9.99%	20,511
May 12, 2026	35.44	35.66	32.22	32.53	32.53	-9.13%	16,113
May 11, 2026	37.19	37.69	35.80	35.80	35.80	-2.74%	11,536
May 8, 2026	39.00	39.00	36.33	36.81	36.81	2.36%	21,859
May 7, 2026	36.64	36.81	35.36	35.96	35.96	0.11%	9,765
May 6, 2026	36.29	36.59	35.14	35.92	35.92	0.06%	7,062
May 5, 2026	35.34	36.68	35.34	35.90	35.90	1.58%	13,322
May 4, 2026	37.87	38.48	34.60	35.34	35.34	-4.80%	32,811
Apr 30, 2026	38.51	39.35	36.26	37.12	37.12	-4.94%	19,870
Apr 29, 2026	39.40	40.63	38.21	39.05	39.05	1.91%	43,763
Apr 28, 2026	35.80	38.85	35.80	38.32	38.32	8.37%	112,653
Apr 27, 2026	32.20	35.36	31.48	35.36	35.36	9.98%	61,510
Apr 24, 2026	32.42	33.03	32.02	32.15	32.15	-1.74%	7,415
Apr 23, 2026	31.03	32.78	31.03	32.72	32.72	3.22%	16,142
Apr 22, 2026	30.03	32.00	30.03	31.70	31.70	1.96%	15,821
Apr 21, 2026	30.64	31.78	30.55	31.09	31.09	-0.51%	18,445
Apr 20, 2026	31.76	31.76	30.51	31.25	31.25	-0.32%	45,260
Apr 17, 2026	30.59	31.70	29.01	31.35	31.35	3.43%	24,658
Apr 16, 2026	30.31	30.31	30.31	30.31	30.31	4.99%	246
Apr 15, 2026	27.75	28.87	27.75	28.87	28.87	4.98%	9,731
Apr 13, 2026	27.26	27.50	26.55	27.50	27.50	-1.15%	10,825
Apr 10, 2026	26.21	27.89	26.21	27.82	27.82	3.69%	10,844
Apr 9, 2026	27.99	27.99	26.60	26.83	26.83	-0.96%	12,752
Apr 8, 2026	27.09	27.12	27.09	27.09	27.09	4.88%	1,985