BOM:539056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	48.52	49.30	46.90	47.43	47.43	-1.33%	132,849
Jun 22, 2026	44.56	48.90	44.56	48.07	48.07	7.93%	164,737
Jun 19, 2026	44.49	45.22	42.62	44.54	44.54	-2.92%	106,692
Jun 18, 2026	44.08	47.20	43.66	45.88	45.88	5.50%	57,608
Jun 17, 2026	43.70	44.04	43.08	43.49	43.49	-0.39%	14,455
Jun 16, 2026	43.74	43.90	43.44	43.66	43.66	0.02%	3,676
Jun 15, 2026	44.50	44.56	43.29	43.65	43.65	2.92%	16,632
Jun 12, 2026	41.51	42.56	41.21	42.41	42.41	4.36%	15,172
Jun 11, 2026	41.94	42.06	40.50	40.64	40.64	-3.51%	21,660
Jun 10, 2026	43.20	43.20	41.94	42.12	42.12	-1.59%	26,239
Jun 9, 2026	43.62	43.75	42.50	42.80	42.80	-0.23%	18,606
Jun 8, 2026	43.59	43.59	42.54	42.90	42.90	-0.92%	14,947
Jun 5, 2026	43.79	44.33	43.30	43.30	43.30	-1.57%	15,380
Jun 4, 2026	44.68	44.68	43.76	43.99	43.99	-0.95%	19,203
Jun 3, 2026	44.24	44.70	43.76	44.41	44.41	-0.45%	13,491
Jun 2, 2026	43.74	44.96	43.74	44.61	44.61	-0.13%	11,412
Jun 1, 2026	44.36	46.94	44.36	44.67	44.67	-0.45%	36,330
May 29, 2026	44.43	46.71	44.33	44.87	44.87	0.99%	64,558
May 27, 2026	45.07	45.81	44.20	44.43	44.43	-0.49%	21,067
May 26, 2026	43.43	45.36	43.43	44.65	44.65	2.17%	32,056
May 25, 2026	43.89	44.07	43.05	43.70	43.70	1.89%	20,496
May 22, 2026	42.31	43.01	42.26	42.89	42.89	1.16%	10,619
May 21, 2026	42.70	42.88	42.13	42.40	42.40	0.24%	32,900
May 20, 2026	43.50	43.50	42.16	42.30	42.30	-2.15%	27,321
May 19, 2026	42.09	44.00	42.02	43.23	43.23	2.71%	34,123
May 18, 2026	42.75	43.25	41.49	42.09	42.09	-2.39%	46,968
May 15, 2026	44.77	44.77	42.85	43.12	43.12	-1.24%	32,529
May 14, 2026	44.82	45.00	43.56	43.66	43.66	-1.98%	22,951
May 13, 2026	43.50	45.11	43.50	44.54	44.54	0.41%	44,191
May 12, 2026	46.30	46.30	44.04	44.36	44.36	-4.00%	51,852
May 11, 2026	46.15	47.00	45.79	46.21	46.21	-1.43%	29,327
May 8, 2026	48.40	48.40	46.66	46.88	46.88	-1.37%	32,081
May 7, 2026	47.22	48.90	46.91	47.53	47.53	0.87%	57,660
May 6, 2026	47.20	47.55	46.29	47.12	47.12	2.17%	11,573
May 5, 2026	45.77	47.90	45.48	46.12	46.12	0.74%	45,906
May 4, 2026	45.23	46.60	45.23	45.78	45.78	0.75%	15,191
Apr 30, 2026	45.00	45.70	44.58	45.44	45.44	-0.02%	12,157
Apr 29, 2026	46.93	46.93	45.25	45.45	45.45	-1.75%	29,426
Apr 28, 2026	47.51	48.20	45.87	46.26	46.26	-3.04%	45,435
Apr 27, 2026	47.00	48.05	47.00	47.71	47.71	2.01%	10,345
Apr 24, 2026	47.89	47.89	46.60	46.77	46.77	-2.60%	11,689
Apr 23, 2026	47.55	48.75	47.55	48.02	48.02	0.65%	23,075
Apr 22, 2026	47.45	48.85	47.45	47.71	47.71	0.89%	38,641
Apr 21, 2026	48.22	49.02	47.18	47.29	47.29	-2.92%	30,282
Apr 20, 2026	49.21	50.95	48.29	48.71	48.71	-1.85%	107,576
Apr 17, 2026	49.75	49.95	48.15	49.63	49.63	2.58%	58,957
Apr 16, 2026	47.84	48.75	47.46	48.38	48.38	1.32%	41,738
Apr 15, 2026	48.40	48.48	47.40	47.75	47.75	1.55%	41,220
Apr 13, 2026	45.96	47.85	44.78	47.02	47.02	1.66%	46,058
Apr 10, 2026	46.41	47.54	46.01	46.25	46.25	0.30%	38,675