BOM:539979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.00	49.00	44.25	44.25	44.25	0.50%	1,362
Jun 17, 2026	44.77	44.77	43.53	44.03	44.03	-2.13%	48
Jun 16, 2026	45.48	45.48	44.00	44.99	44.99	-1.08%	1,088
Jun 15, 2026	46.95	46.95	44.01	45.48	45.48	-3.13%	1,217
Jun 12, 2026	45.49	47.00	45.22	46.95	46.95	4.36%	2,449
Jun 11, 2026	45.49	45.49	43.30	44.99	44.99	1.79%	327
Jun 10, 2026	42.62	45.00	42.61	44.20	44.20	-3.28%	184
Jun 9, 2026	38.50	45.99	38.50	45.70	45.70	1.58%	364
Jun 8, 2026	45.00	45.00	43.05	44.99	44.99	2.93%	693
Jun 5, 2026	44.00	44.00	43.71	43.71	43.71	-0.27%	5
Jun 4, 2026	44.05	45.00	43.05	43.83	43.83	-0.72%	356
Jun 3, 2026	44.24	45.40	44.15	44.15	44.15	-6.04%	29
Jun 2, 2026	44.99	46.99	43.50	46.99	46.99	6.58%	361
Jun 1, 2026	44.85	46.90	43.99	44.09	44.09	-2.69%	1,065
May 29, 2026	46.00	47.20	45.30	45.31	45.31	0.67%	1,002
May 27, 2026	46.00	47.37	45.01	45.01	45.01	-0.75%	501
May 26, 2026	48.89	48.89	45.00	45.35	45.35	-3.92%	1,433
May 25, 2026	48.00	48.32	47.20	47.20	47.20	-2.32%	7
May 22, 2026	48.11	48.32	48.00	48.32	48.32	0.44%	155
May 21, 2026	48.90	48.90	46.15	48.11	48.11	3.86%	342
May 20, 2026	47.00	48.00	46.32	46.32	46.32	-1.45%	65
May 19, 2026	45.36	47.17	45.36	47.00	47.00	3.62%	1,041
May 18, 2026	45.36	45.36	45.36	45.36	45.36	-4.51%	12
May 15, 2026	47.50	47.50	47.50	47.50	47.50	0.98%	5
May 14, 2026	47.99	49.90	47.04	47.04	47.04	0.11%	153
May 13, 2026	46.00	49.98	45.23	46.99	46.99	2.15%	1,509
May 12, 2026	46.50	46.84	46.00	46.00	46.00	-5.21%	722
May 11, 2026	47.60	48.81	47.00	48.53	48.53	1.80%	879
May 8, 2026	53.00	53.00	46.45	47.67	47.67	5.79%	1,237
May 6, 2026	44.88	47.00	42.98	45.06	45.06	0.76%	294
May 5, 2026	45.68	45.80	44.48	44.72	44.72	-3.77%	1,129
May 4, 2026	47.31	51.45	45.10	46.47	46.47	-0.26%	1,897
Apr 30, 2026	48.69	48.69	45.40	46.59	46.59	0.60%	907
Apr 29, 2026	46.89	47.50	40.05	46.31	46.31	-0.62%	2,914
Apr 28, 2026	47.50	47.50	46.56	46.60	46.60	-2.65%	487
Apr 27, 2026	47.69	49.47	46.76	47.87	47.87	-2.15%	7,688
Apr 24, 2026	53.78	54.10	48.49	48.92	48.92	-9.04%	7,310
Apr 23, 2026	49.00	54.43	49.00	53.78	53.78	18.56%	36,872
Apr 22, 2026	48.80	49.79	45.00	45.36	45.36	-5.89%	153
Apr 21, 2026	55.75	55.75	48.00	48.20	48.20	2.55%	405
Apr 20, 2026	49.00	49.00	47.00	47.00	47.00	-2.08%	405
Apr 17, 2026	49.50	50.98	48.00	48.00	48.00	0.52%	973
Apr 16, 2026	49.94	49.94	47.16	47.75	47.75	-3.73%	333
Apr 15, 2026	45.90	49.60	45.90	49.60	49.60	8.34%	200
Apr 13, 2026	48.80	48.80	45.77	45.78	45.78	-0.54%	31
Apr 10, 2026	46.50	48.95	44.46	46.03	46.03	-1.65%	575
Apr 9, 2026	46.78	46.80	46.78	46.80	46.80	2.18%	65
Apr 8, 2026	44.00	48.80	44.00	45.80	45.80	9.91%	3,482
Apr 7, 2026	39.00	42.48	39.00	41.67	41.67	0.19%	175
Apr 6, 2026	39.19	42.02	39.19	41.59	41.59	6.12%	1,451