BOM:542337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.35	37.61	36.91	37.06	37.06	-1.01%	4,110
Jun 18, 2026	36.80	37.45	36.80	37.44	37.44	1.71%	980
Jun 17, 2026	37.01	37.69	36.81	36.81	36.81	-0.54%	992
Jun 16, 2026	34.00	37.77	34.00	37.01	37.01	0.27%	7,424
Jun 15, 2026	37.53	37.53	36.43	36.91	36.91	0.79%	8,926
Jun 12, 2026	35.65	36.70	34.34	36.62	36.62	5.65%	10,487
Jun 11, 2026	35.87	36.08	34.31	34.66	34.66	-3.83%	2,383
Jun 10, 2026	37.20	37.50	36.00	36.04	36.04	0.98%	11,660
Jun 9, 2026	36.30	36.30	35.51	35.69	35.69	-1.87%	2,654
Jun 8, 2026	36.03	36.67	35.35	36.37	36.37	-1.09%	2,273
Jun 5, 2026	36.01	37.75	36.01	36.77	36.77	2.11%	15,300
Jun 4, 2026	35.69	36.42	35.69	36.01	36.01	2.21%	4,227
Jun 3, 2026	33.40	35.38	33.40	35.23	35.23	0.60%	2,607
Jun 2, 2026	35.82	36.46	34.55	35.02	35.02	-3.87%	7,700
Jun 1, 2026	37.53	37.53	36.40	36.43	36.43	-1.86%	4,954
May 29, 2026	37.00	37.49	36.76	37.12	37.12	0.38%	3,758
May 27, 2026	37.09	37.16	36.75	36.98	36.98	-1.70%	426
May 26, 2026	37.45	37.95	36.49	37.62	37.62	-0.34%	7,884
May 25, 2026	37.09	37.77	36.50	37.75	37.75	3.14%	3,083
May 22, 2026	37.45	37.45	36.60	36.60	36.60	-2.27%	3,392
May 21, 2026	36.43	37.90	36.43	37.45	37.45	2.80%	4,827
May 20, 2026	36.54	37.22	36.05	36.43	36.43	-1.81%	2,944
May 19, 2026	35.80	37.98	35.35	37.10	37.10	8.73%	5,021
May 18, 2026	35.65	35.65	33.98	34.12	34.12	-4.18%	5,752
May 15, 2026	37.58	37.58	35.54	35.61	35.61	-3.91%	6,176
May 14, 2026	36.73	38.50	36.34	37.06	37.06	-1.75%	7,095
May 13, 2026	37.30	37.81	37.08	37.72	37.72	3.26%	1,958
May 12, 2026	38.72	39.12	35.70	36.53	36.53	-7.75%	10,075
May 11, 2026	42.50	42.50	38.92	39.60	39.60	-2.34%	6,598
May 8, 2026	40.53	41.74	39.95	40.55	40.55	0.07%	32,499
May 7, 2026	36.00	41.74	36.00	40.52	40.52	13.85%	87,500
May 6, 2026	36.00	36.00	35.16	35.59	35.59	0.03%	6,790
May 5, 2026	34.90	36.77	34.90	35.58	35.58	-0.81%	16,210
May 4, 2026	35.45	37.95	35.30	35.87	35.87	3.73%	27,030
Apr 30, 2026	34.38	34.58	33.77	34.58	34.58	2.61%	1,385
Apr 29, 2026	34.34	34.60	33.65	33.70	33.70	-1.66%	3,580
Apr 28, 2026	34.57	34.84	34.20	34.27	34.27	0.44%	1,966
Apr 27, 2026	33.18	34.49	33.18	34.12	34.12	2.46%	4,401
Apr 24, 2026	34.93	34.93	32.85	33.30	33.30	-4.12%	2,381
Apr 23, 2026	34.45	34.76	33.79	34.73	34.73	1.52%	5,982
Apr 22, 2026	34.80	35.39	33.96	34.21	34.21	-1.47%	343
Apr 21, 2026	34.89	35.19	34.33	34.72	34.72	-0.63%	2,247
Apr 20, 2026	35.25	35.25	34.17	34.94	34.94	-1.24%	2,098
Apr 17, 2026	35.41	35.95	34.90	35.38	35.38	1.35%	9,648
Apr 16, 2026	34.68	35.30	34.60	34.91	34.91	2.02%	7,435
Apr 15, 2026	33.30	35.00	33.30	34.22	34.22	4.30%	16,302
Apr 13, 2026	33.30	33.30	32.13	32.81	32.81	-2.81%	6,374
Apr 10, 2026	32.50	34.55	32.21	33.76	33.76	6.77%	13,264
Apr 9, 2026	31.62	32.33	30.95	31.62	31.62	3.00%	1,747
Apr 8, 2026	29.83	31.00	29.83	30.70	30.70	4.99%	6,595