BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	35.48	35.48	32.20	33.79	33.79	0.27%	6,355
Jun 18, 2026	36.37	36.37	33.25	33.70	33.70	0.54%	597
Jun 17, 2026	34.00	34.50	33.04	33.52	33.52	-0.77%	8,177
Jun 16, 2026	33.21	34.99	33.21	33.78	33.78	0.36%	659
Jun 15, 2026	36.00	36.00	33.51	33.66	33.66	0.27%	3,795
Jun 12, 2026	34.99	35.00	33.40	33.57	33.57	-6.23%	2,590
Jun 11, 2026	33.81	35.80	33.51	35.80	35.80	3.77%	1,134
Jun 10, 2026	34.00	35.00	33.41	34.50	34.50	-1.43%	1,672
Jun 9, 2026	35.48	35.48	32.60	35.00	35.00	0.57%	3,874
Jun 8, 2026	35.19	35.89	34.05	34.80	34.80	0.87%	1,146
Jun 5, 2026	34.54	36.00	34.26	34.50	34.50	-2.13%	607
Jun 4, 2026	34.99	35.60	34.00	35.25	35.25	3.62%	1,268
Jun 3, 2026	38.50	38.50	33.95	34.02	34.02	-0.32%	1,084
Jun 2, 2026	35.00	35.10	34.10	34.13	34.13	-2.49%	939
Jun 1, 2026	38.49	38.49	34.26	35.00	35.00	0.78%	1,816
May 29, 2026	34.04	35.99	34.04	34.73	34.73	-3.21%	2,972
May 27, 2026	35.75	36.59	35.02	35.88	35.88	2.46%	69
May 26, 2026	33.40	36.00	33.40	35.02	35.02	-1.35%	1,352
May 25, 2026	34.95	35.51	33.47	35.50	35.50	3.95%	1,377
May 22, 2026	35.98	35.98	34.00	34.15	34.15	-3.75%	908
May 21, 2026	34.91	35.48	34.02	35.48	35.48	1.63%	152
May 20, 2026	38.99	38.99	33.55	34.91	34.91	2.29%	1,512
May 19, 2026	34.30	34.45	33.59	34.13	34.13	-0.47%	839
May 18, 2026	34.36	34.86	33.13	34.29	34.29	-2.20%	2,472
May 15, 2026	35.11	36.40	34.15	35.06	35.06	0.34%	21,397
May 14, 2026	34.47	35.51	33.60	34.94	34.94	3.86%	12,780
May 13, 2026	33.52	34.50	33.50	33.64	33.64	-1.61%	4,153
May 12, 2026	33.11	35.50	33.11	34.19	34.19	-3.64%	951
May 11, 2026	35.50	37.49	34.10	35.48	35.48	-1.11%	651
May 8, 2026	39.37	39.37	35.52	35.88	35.88	1.67%	1,631
May 7, 2026	35.90	35.90	35.00	35.29	35.29	1.18%	3,101
May 6, 2026	35.50	35.50	33.82	34.88	34.88	-1.25%	3,051
May 5, 2026	39.38	39.38	35.00	35.32	35.32	2.47%	1,441
May 4, 2026	33.30	39.90	33.30	34.47	34.47	1.38%	30,279
Apr 30, 2026	33.80	35.35	32.20	34.00	34.00	-0.58%	1,157
Apr 29, 2026	34.20	34.79	34.20	34.20	34.20	0.32%	146
Apr 28, 2026	34.45	34.70	34.00	34.09	34.09	-1.04%	2,092
Apr 27, 2026	39.30	39.30	34.20	34.45	34.45	1.62%	1,230
Apr 24, 2026	34.87	34.87	33.90	33.90	33.90	-0.29%	1,980
Apr 23, 2026	33.80	34.90	33.32	34.00	34.00	-	996
Apr 22, 2026	34.10	34.50	33.80	34.00	34.00	-0.29%	1,845
Apr 21, 2026	33.91	34.74	33.91	34.10	34.10	0.89%	4,336
Apr 20, 2026	32.30	34.34	32.30	33.80	33.80	-1.89%	3,328
Apr 17, 2026	33.74	34.47	32.56	34.45	34.45	5.19%	15,213
Apr 16, 2026	34.40	34.40	32.60	32.75	32.75	-1.15%	14,818
Apr 15, 2026	31.66	33.50	31.66	33.13	33.13	4.74%	15,384
Apr 13, 2026	32.00	32.49	30.61	31.63	31.63	-2.01%	4,216
Apr 10, 2026	32.01	34.46	31.60	32.28	32.28	0.84%	5,966
Apr 9, 2026	33.48	33.48	32.00	32.01	32.01	-1.63%	7,722
Apr 8, 2026	32.90	33.92	31.13	32.54	32.54	1.43%	8,455