BOM:542232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	41.00	41.00	38.80	39.14	39.14	1.16%	2,821
Jun 15, 2026	40.50	40.50	38.50	38.69	38.69	-1.85%	11,601
Jun 12, 2026	41.50	41.50	38.65	39.42	39.42	-	6,043
Jun 11, 2026	39.97	41.05	38.50	39.42	39.42	-1.00%	4,614
Jun 10, 2026	39.50	39.97	37.94	39.82	39.82	3.40%	1,581
Jun 9, 2026	39.99	40.00	36.93	38.51	38.51	1.32%	4,013
Jun 8, 2026	40.50	40.50	37.80	38.01	38.01	-1.40%	1,810
Jun 5, 2026	39.70	40.10	38.50	38.55	38.55	-4.89%	4,385
Jun 4, 2026	39.80	40.99	39.12	40.53	40.53	1.22%	4,823
Jun 3, 2026	40.95	41.59	39.50	40.04	40.04	-3.73%	2,172
Jun 2, 2026	42.00	42.00	39.91	41.59	41.59	1.39%	1,384
Jun 1, 2026	41.70	41.70	40.51	41.02	41.02	-0.07%	2,060
May 29, 2026	42.00	42.50	40.68	41.05	41.05	0.15%	16,167
May 27, 2026	41.39	41.81	40.02	40.99	40.99	2.02%	2,796
May 26, 2026	43.00	43.00	40.00	40.18	40.18	-5.84%	21,045
May 25, 2026	43.00	43.00	41.50	42.67	42.67	0.73%	1,531
May 22, 2026	44.99	44.99	41.12	42.36	42.36	-2.04%	2,688
May 21, 2026	43.00	43.25	42.00	43.24	43.24	5.33%	6,120
May 20, 2026	40.90	42.67	39.25	41.05	41.05	3.79%	9,432
May 19, 2026	42.30	42.31	37.47	39.55	39.55	-2.99%	24,528
May 18, 2026	42.22	43.00	40.08	40.77	40.77	-3.43%	5,306
May 15, 2026	43.00	44.00	42.01	42.22	42.22	-4.52%	404
May 14, 2026	45.00	45.00	42.50	44.22	44.22	0.52%	391
May 13, 2026	43.18	44.99	42.36	43.99	43.99	1.88%	27
May 12, 2026	45.00	45.00	41.71	43.18	43.18	-0.09%	2,885
May 11, 2026	45.00	45.00	43.01	43.22	43.22	-2.26%	609
May 8, 2026	45.00	47.00	43.75	44.22	44.22	-0.50%	13,613
May 7, 2026	44.03	45.00	44.00	44.44	44.44	1.18%	1,445
May 6, 2026	46.00	46.00	43.30	43.92	43.92	-2.27%	3,277
May 5, 2026	45.40	47.29	44.00	44.94	44.94	-1.47%	9,437
May 4, 2026	44.99	46.80	44.36	45.61	45.61	1.38%	4,126
Apr 30, 2026	45.00	46.00	43.04	44.99	44.99	0.40%	5,465
Apr 29, 2026	44.90	45.19	43.40	44.81	44.81	0.74%	4,129
Apr 28, 2026	46.10	46.10	44.38	44.48	44.48	-0.74%	4,293
Apr 27, 2026	46.00	51.00	44.50	44.81	44.81	3.54%	224
Apr 24, 2026	43.79	44.67	43.20	43.28	43.28	-2.37%	1,127
Apr 23, 2026	44.45	45.95	43.50	44.33	44.33	-0.96%	3,538
Apr 22, 2026	45.00	45.50	44.06	44.76	44.76	-1.30%	1,631
Apr 21, 2026	46.00	47.80	44.23	45.35	45.35	0.64%	1,246
Apr 20, 2026	45.99	45.99	43.00	45.06	45.06	1.81%	1,358
Apr 17, 2026	46.00	49.00	44.00	44.26	44.26	-1.62%	2,475
Apr 16, 2026	45.06	46.00	44.10	44.99	44.99	-0.95%	4,159
Apr 15, 2026	45.07	46.00	44.11	45.42	45.42	1.20%	3,122
Apr 13, 2026	44.00	46.34	43.05	44.88	44.88	0.25%	2,897
Apr 10, 2026	45.99	45.99	44.17	44.77	44.77	-0.56%	468
Apr 9, 2026	45.00	46.00	44.00	45.02	45.02	1.76%	500
Apr 8, 2026	46.50	46.50	42.83	44.24	44.24	1.82%	2,725
Apr 7, 2026	46.50	48.00	43.23	43.45	43.45	-4.55%	1,130
Apr 6, 2026	44.93	45.77	44.07	45.52	45.52	1.31%	528
Apr 2, 2026	45.99	45.99	40.62	44.93	44.93	4.59%	2,885