BOM:539469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.99	49.34	45.69	46.62	46.62	0.69%	418,405
Jun 1, 2026	46.61	46.94	45.30	46.30	46.30	1.36%	340,709
May 29, 2026	45.21	47.00	45.21	45.68	45.68	1.53%	255,487
May 27, 2026	44.56	46.74	44.00	44.99	44.99	-1.27%	188,795
May 26, 2026	45.30	47.50	43.10	45.57	45.57	0.42%	279,927
May 25, 2026	41.75	48.00	41.75	45.38	45.38	12.91%	1,074,166
May 22, 2026	39.30	40.80	38.20	40.19	40.19	-1.13%	448,676
May 21, 2026	38.48	41.00	38.48	40.65	40.65	3.51%	493,691
May 20, 2026	37.10	40.05	37.10	39.27	39.27	3.72%	266,900
May 19, 2026	39.50	39.50	37.15	37.86	37.86	-1.74%	221,780
May 18, 2026	37.80	39.50	36.04	38.53	38.53	4.79%	138,576
May 15, 2026	37.80	38.90	36.70	36.77	36.77	-0.62%	174,315
May 14, 2026	37.45	38.36	36.80	37.00	37.00	0.08%	130,572
May 13, 2026	38.00	38.69	36.62	36.97	36.97	-2.81%	151,714
May 12, 2026	40.69	40.69	37.00	38.04	38.04	-5.00%	148,682
May 11, 2026	40.90	41.00	38.50	40.04	40.04	0.93%	122,604
May 8, 2026	37.40	42.50	36.60	39.67	39.67	6.13%	392,189
May 7, 2026	39.40	39.79	35.60	37.38	37.38	-4.67%	230,007
May 6, 2026	38.80	40.68	38.80	39.21	39.21	-0.96%	214,714
May 5, 2026	40.10	41.73	38.00	39.59	39.59	-2.34%	227,499
May 4, 2026	41.70	42.50	40.15	40.54	40.54	-2.81%	137,365
Apr 30, 2026	42.00	43.90	40.55	41.71	41.71	-0.19%	126,542
Apr 29, 2026	43.64	43.64	41.50	41.79	41.79	-0.71%	110,511
Apr 28, 2026	44.45	44.45	40.58	42.09	42.09	-4.21%	205,781
Apr 27, 2026	43.60	46.39	41.71	43.94	43.94	2.74%	197,746
Apr 24, 2026	42.55	43.00	42.25	42.77	42.77	0.52%	87,624
Apr 23, 2026	42.70	43.40	41.66	42.55	42.55	0.05%	122,009
Apr 22, 2026	43.21	43.99	42.00	42.53	42.53	-0.61%	118,609
Apr 21, 2026	42.62	44.02	42.62	42.79	42.79	-1.59%	105,102
Apr 20, 2026	44.25	44.50	42.97	43.48	43.48	-1.07%	10,858
Apr 17, 2026	43.13	44.25	43.00	43.95	43.95	-0.07%	92,498
Apr 16, 2026	45.00	45.55	43.00	43.98	43.98	-0.45%	137,277
Apr 15, 2026	45.05	45.99	44.01	44.18	44.18	-1.58%	137,891
Apr 13, 2026	47.00	47.45	44.30	44.89	44.89	-3.71%	76,713
Apr 10, 2026	47.44	47.44	45.50	46.62	46.62	1.52%	134,395
Apr 9, 2026	46.40	47.05	43.42	45.92	45.92	4.77%	208,536
Apr 8, 2026	44.00	47.60	41.57	43.83	43.83	4.73%	265,338
Apr 7, 2026	37.20	42.49	37.01	41.85	41.85	12.50%	161,445
Apr 6, 2026	37.00	38.00	35.05	37.20	37.20	2.11%	18,091
Apr 2, 2026	35.80	37.00	33.26	36.43	36.43	2.19%	18,523
Apr 1, 2026	33.90	36.00	33.89	35.65	35.65	10.10%	46,029
Mar 30, 2026	35.00	35.00	28.96	32.38	32.38	-10.53%	122,766
Mar 27, 2026	38.22	39.40	35.00	36.19	36.19	-6.07%	33,311
Mar 25, 2026	37.00	39.00	37.00	38.53	38.53	3.91%	37,999
Mar 24, 2026	37.51	39.00	36.11	37.08	37.08	-2.88%	65,441
Mar 23, 2026	37.00	38.50	35.65	38.18	38.18	-0.88%	372,062
Mar 20, 2026	42.49	42.49	37.30	38.52	38.52	-2.95%	65,679
Mar 19, 2026	38.90	40.25	38.50	39.69	39.69	-4.91%	52,975
Mar 18, 2026	41.00	42.10	39.51	41.74	41.74	3.70%	78,796
Mar 17, 2026	38.74	41.00	36.88	40.25	40.25	3.90%	53,168