BOM:540168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	31.89	32.50	31.50	31.95	31.95	-0.03%	84,806
Jun 16, 2026	31.90	32.16	30.62	31.96	31.96	-0.53%	44,446
Jun 15, 2026	31.62	32.50	31.50	32.13	32.13	1.65%	48,996
Jun 12, 2026	31.49	32.10	31.02	31.61	31.61	-2.14%	21,037
Jun 11, 2026	31.52	32.50	31.45	32.30	32.30	1.60%	55,392
Jun 10, 2026	31.90	32.50	31.20	31.79	31.79	0.03%	50,550
Jun 9, 2026	32.25	32.25	30.55	31.78	31.78	1.44%	14,836
Jun 8, 2026	32.30	32.30	30.74	31.33	31.33	-1.51%	77,680
Jun 5, 2026	31.70	33.49	30.80	31.81	31.81	-0.09%	64,625
Jun 4, 2026	31.90	32.98	30.30	31.84	31.84	-0.09%	55,372
Jun 3, 2026	34.75	34.75	31.45	31.87	31.87	-7.70%	145,472
Jun 2, 2026	34.69	35.97	33.66	34.53	34.53	1.65%	235,774
Jun 1, 2026	31.42	34.85	31.32	33.97	33.97	9.44%	301,096
May 29, 2026	30.50	31.40	30.00	31.04	31.04	2.58%	158,001
May 27, 2026	30.39	30.80	29.70	30.26	30.26	0.13%	84,453
May 26, 2026	30.38	30.39	29.55	30.22	30.22	-0.49%	92,334
May 25, 2026	30.00	31.11	28.59	30.37	30.37	1.64%	148,228
May 22, 2026	28.69	30.50	26.30	29.88	29.88	10.79%	218,528
May 21, 2026	24.80	27.10	24.53	26.97	26.97	9.37%	158,885
May 20, 2026	24.54	24.81	23.77	24.66	24.66	0.41%	140,960
May 19, 2026	24.49	24.87	24.01	24.56	24.56	0.33%	65,851
May 18, 2026	24.85	24.85	23.03	24.48	24.48	-0.24%	53,717
May 15, 2026	24.90	24.90	23.80	24.54	24.54	3.28%	29,023
May 14, 2026	25.40	25.40	23.25	23.76	23.76	-2.02%	80,543
May 13, 2026	24.49	24.95	24.02	24.25	24.25	-0.70%	117,267
May 12, 2026	25.37	26.49	24.02	24.42	24.42	-0.33%	77,402
May 11, 2026	24.25	24.80	23.55	24.50	24.50	1.03%	91,600
May 8, 2026	24.60	24.60	23.28	24.25	24.25	1.46%	35,471
May 7, 2026	23.94	23.99	23.00	23.90	23.90	1.70%	12,773
May 6, 2026	23.95	23.95	22.93	23.50	23.50	1.73%	21,623
May 5, 2026	23.60	23.89	22.50	23.10	23.10	0.17%	39,651
May 4, 2026	23.99	23.99	22.41	23.06	23.06	-2.86%	36,001
Apr 30, 2026	24.19	24.19	22.60	23.74	23.74	-0.71%	17,847
Apr 29, 2026	23.97	24.00	23.61	23.91	23.91	0.76%	4,278
Apr 28, 2026	23.98	24.19	23.72	23.73	23.73	0.47%	7,440
Apr 27, 2026	24.09	24.09	23.59	23.62	23.62	0.17%	12,121
Apr 24, 2026	24.19	24.19	23.45	23.58	23.58	-1.59%	25,385
Apr 23, 2026	24.30	24.30	23.65	23.96	23.96	0.08%	22,743
Apr 22, 2026	24.49	24.49	23.60	23.94	23.94	-1.40%	22,791
Apr 21, 2026	23.97	24.40	23.75	24.28	24.28	1.29%	10,044
Apr 20, 2026	24.50	24.50	23.55	23.97	23.97	-0.95%	17,185
Apr 17, 2026	24.40	24.40	23.63	24.20	24.20	1.21%	16,182
Apr 16, 2026	23.87	24.34	23.83	23.91	23.91	0.55%	9,318
Apr 15, 2026	24.85	24.85	23.60	23.78	23.78	-0.21%	38,525
Apr 13, 2026	24.90	24.90	23.55	23.83	23.83	-2.89%	46,061
Apr 10, 2026	24.60	24.97	23.40	24.54	24.54	0.99%	16,432
Apr 9, 2026	24.99	24.99	23.50	24.30	24.30	-2.25%	27,481
Apr 8, 2026	24.23	24.95	24.02	24.86	24.86	4.59%	31,499
Apr 7, 2026	23.74	23.90	23.50	23.77	23.77	0.13%	12,822
Apr 6, 2026	23.45	23.89	23.27	23.74	23.74	2.59%	30,470