BOM:540403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	50.63	50.63	50.63	50.63	50.63	-1.99%	10,376
Jun 18, 2026	51.66	51.66	51.66	51.66	51.66	-1.99%	1
Jun 17, 2026	52.71	52.71	52.71	52.71	52.71	-1.99%	800
Jun 16, 2026	53.78	53.78	53.78	53.78	53.78	-1.99%	71
Jun 15, 2026	53.92	54.87	53.92	54.87	54.87	1.99%	3,841
Jun 12, 2026	54.01	54.01	53.80	53.80	53.80	-1.97%	4,722
Jun 11, 2026	55.51	55.51	54.88	54.88	54.88	-2.00%	257
Jun 10, 2026	56.49	56.49	55.50	56.00	56.00	-0.88%	1,315
Jun 9, 2026	56.67	58.00	55.99	56.50	56.50	-1.00%	7,247
Jun 8, 2026	55.00	57.49	54.00	57.07	57.07	4.22%	9,882
Jun 5, 2026	53.30	54.90	52.50	54.76	54.76	4.70%	7,067
Jun 4, 2026	49.81	52.30	48.79	52.30	52.30	5.00%	13,700
Jun 3, 2026	47.44	49.81	47.44	49.81	49.81	5.00%	2,688
Jun 2, 2026	44.51	47.44	43.50	47.44	47.44	4.98%	8,783
Jun 1, 2026	47.88	47.88	45.19	45.19	45.19	-4.96%	1,338
May 29, 2026	46.47	48.79	46.47	47.55	47.55	2.32%	1,903
May 27, 2026	45.99	47.20	45.44	46.47	46.47	1.02%	1,632
May 26, 2026	46.69	47.39	46.00	46.00	46.00	-1.10%	282
May 25, 2026	45.75	46.69	45.75	46.51	46.51	0.17%	5,565
May 22, 2026	45.00	46.48	44.53	46.43	46.43	2.16%	539
May 21, 2026	42.76	45.50	42.76	45.45	45.45	2.50%	826
May 20, 2026	44.00	44.36	43.00	44.34	44.34	2.02%	2,328
May 19, 2026	44.71	44.99	43.26	43.46	43.46	-2.56%	3,467
May 18, 2026	42.81	44.67	41.17	44.60	44.60	4.18%	5,693
May 15, 2026	41.75	42.92	41.66	42.81	42.81	4.72%	11,105
May 14, 2026	39.75	40.97	39.50	40.88	40.88	0.05%	2,015
May 13, 2026	42.19	42.19	40.60	40.86	40.86	-3.15%	3,105
May 12, 2026	40.50	42.59	40.01	42.19	42.19	3.99%	6,099
May 11, 2026	40.50	40.98	40.00	40.57	40.57	1.15%	3,560
May 8, 2026	38.95	40.30	38.00	40.11	40.11	3.83%	1,861
May 7, 2026	39.97	39.97	38.10	38.63	38.63	-3.57%	13,028
May 6, 2026	42.00	42.00	40.06	40.06	40.06	-4.98%	6,211
May 5, 2026	44.60	44.60	42.04	42.16	42.16	-4.72%	5,038
May 4, 2026	47.00	47.00	44.21	44.25	44.25	-4.32%	1,144
Apr 30, 2026	46.92	47.39	46.11	46.25	46.25	-1.41%	2,050
Apr 29, 2026	47.80	47.80	46.75	46.91	46.91	-3.32%	982
Apr 28, 2026	47.51	48.74	47.51	48.52	48.52	0.56%	1,992
Apr 27, 2026	48.05	48.90	48.05	48.25	48.25	-1.05%	4,572
Apr 24, 2026	48.98	48.98	47.80	48.76	48.76	1.06%	104
Apr 23, 2026	49.30	49.64	48.25	48.25	48.25	-2.07%	523
Apr 22, 2026	50.20	50.20	49.26	49.27	49.27	-2.24%	1,183
Apr 21, 2026	50.51	51.23	49.17	50.40	50.40	-2.33%	5,111
Apr 20, 2026	54.00	54.00	51.10	51.60	51.60	-4.05%	6,904
Apr 17, 2026	53.78	53.78	52.50	53.78	53.78	-	1,242
Apr 16, 2026	53.45	53.78	51.51	53.78	53.78	0.64%	1,358
Apr 15, 2026	52.49	53.49	51.11	53.44	53.44	3.77%	1,347
Apr 13, 2026	49.86	51.60	49.86	51.50	51.50	2.69%	517
Apr 10, 2026	50.50	50.60	49.00	50.15	50.15	0.30%	2,217
Apr 9, 2026	52.00	52.01	49.60	50.00	50.00	-2.91%	1,021
Apr 8, 2026	51.50	51.50	51.00	51.50	51.50	4.12%	725