BOM:539545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	31.70	32.95	30.51	31.07	31.07	-8.32%	2,051
Jun 16, 2026	35.87	35.87	33.89	33.89	33.89	3.93%	133
Jun 15, 2026	32.30	35.37	31.60	32.61	32.61	-5.31%	313
Jun 12, 2026	32.70	34.44	32.00	34.44	34.44	-1.32%	405
Jun 11, 2026	37.99	37.99	32.00	34.90	34.90	-0.06%	393
Jun 10, 2026	32.56	34.92	32.56	34.92	34.92	6.72%	63
Jun 9, 2026	32.00	32.74	29.62	32.72	32.72	-0.55%	1,256
Jun 8, 2026	34.00	34.00	32.90	32.90	32.90	-0.30%	225
Jun 5, 2026	37.98	37.98	32.99	33.00	33.00	-5.66%	631
Jun 4, 2026	36.89	36.89	34.98	34.98	34.98	2.88%	2
Jun 3, 2026	34.00	34.00	34.00	34.00	34.00	-	100
Jun 2, 2026	34.00	34.00	34.00	34.00	34.00	-4.95%	7
Jun 1, 2026	35.77	35.77	35.77	35.77	35.77	-	1
May 29, 2026	38.70	38.70	35.70	35.77	35.77	-	655
May 27, 2026	38.88	38.88	35.71	35.77	35.77	1.19%	361
May 26, 2026	35.35	35.35	35.35	35.35	35.35	-	9
May 25, 2026	35.30	35.40	35.01	35.35	35.35	-0.14%	198
May 22, 2026	38.96	38.96	35.00	35.40	35.40	-0.45%	27
May 21, 2026	35.60	36.78	31.39	35.56	35.56	6.28%	310
May 20, 2026	33.85	35.75	30.66	33.46	33.46	-1.15%	2,454
May 19, 2026	38.00	38.00	31.32	33.85	33.85	-2.70%	3,083
May 18, 2026	32.70	38.37	31.47	34.79	34.79	-0.46%	505
May 15, 2026	34.95	34.95	34.95	34.95	34.95	-	2
May 14, 2026	37.77	37.77	34.05	34.95	34.95	-7.47%	44
May 13, 2026	38.00	38.00	33.62	37.77	37.77	1.15%	656
May 12, 2026	35.30	37.35	35.30	37.34	37.34	-1.01%	5
May 11, 2026	35.30	37.72	35.30	37.72	37.72	-	504
May 8, 2026	34.90	37.98	34.90	37.72	37.72	7.77%	9
May 7, 2026	36.56	36.56	35.00	35.00	35.00	-4.55%	2
May 6, 2026	33.20	36.67	33.20	36.67	36.67	-0.30%	33
May 5, 2026	35.10	36.78	35.00	36.78	36.78	-0.30%	80
Apr 30, 2026	36.89	36.89	35.00	36.89	36.89	-0.30%	141
Apr 29, 2026	37.00	37.00	37.00	37.00	37.00	-1.07%	2
Apr 28, 2026	37.99	37.99	34.90	37.40	37.40	6.16%	424
Apr 27, 2026	36.50	38.00	35.00	35.23	35.23	-3.48%	302
Apr 24, 2026	36.50	36.50	36.50	36.50	36.50	-	1
Apr 23, 2026	34.89	36.50	34.89	36.50	36.50	4.32%	9
Apr 22, 2026	35.90	35.90	34.50	34.99	34.99	-2.81%	130
Apr 21, 2026	37.50	37.50	36.00	36.00	36.00	-1.40%	17
Apr 20, 2026	36.51	36.51	36.51	36.51	36.51	-0.27%	1
Apr 17, 2026	37.45	37.45	33.73	36.61	36.61	-2.30%	514
Apr 16, 2026	38.00	38.00	37.47	37.47	37.47	4.11%	122
Apr 15, 2026	38.75	38.75	35.99	35.99	35.99	-1.02%	116
Apr 13, 2026	37.50	37.50	32.80	36.36	36.36	3.74%	376
Apr 10, 2026	32.30	35.85	32.30	35.05	35.05	3.12%	884
Apr 9, 2026	36.99	36.99	32.00	33.99	33.99	0.09%	110
Apr 8, 2026	39.00	39.00	33.37	33.96	33.96	-8.39%	1,928
Apr 7, 2026	37.14	37.14	37.07	37.07	37.07	4.78%	4
Apr 6, 2026	36.99	37.00	35.15	35.38	35.38	-4.38%	57
Apr 2, 2026	37.00	37.00	37.00	37.00	37.00	4.25%	4