BOM:543246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.27	41.27	41.21	41.21	41.21	0.51%	54
Jun 17, 2026	41.14	41.16	40.96	41.00	41.00	1.99%	27
Jun 12, 2026	39.81	40.20	39.70	40.20	40.20	1.46%	87
Jun 10, 2026	39.77	39.77	39.62	39.62	39.62	-0.13%	1,079
Jun 9, 2026	39.78	39.78	39.55	39.67	39.67	0.25%	1,443
Jun 8, 2026	39.64	39.76	39.50	39.57	39.57	-1.20%	1,374
Jun 5, 2026	40.16	40.16	39.94	40.05	40.05	-0.05%	393
Jun 4, 2026	40.00	40.07	39.90	40.07	40.07	0.07%	415
Jun 3, 2026	39.85	40.05	39.68	40.04	40.04	-0.55%	719
Jun 2, 2026	40.03	40.29	39.85	40.26	40.26	0.37%	824
Jun 1, 2026	40.52	40.52	40.09	40.11	40.11	-0.55%	3,081
May 29, 2026	39.86	41.11	39.50	40.33	40.33	-1.37%	2,634
May 27, 2026	41.02	41.02	40.87	40.89	40.89	0.02%	4,393
May 26, 2026	41.05	41.05	40.78	40.88	40.88	-0.44%	508
May 25, 2026	40.85	41.08	40.85	41.06	41.06	1.31%	2,536
May 22, 2026	40.52	40.66	40.52	40.53	40.53	0.40%	184
May 21, 2026	40.55	40.55	40.32	40.37	40.37	-0.05%	619
May 20, 2026	39.92	40.39	39.92	40.39	40.39	0.47%	1,269
May 19, 2026	40.35	40.35	40.20	40.20	40.20	0.22%	86
May 18, 2026	39.82	40.11	39.67	40.11	40.11	-0.42%	313
May 15, 2026	40.42	40.62	40.14	40.28	40.28	-0.42%	6,281
May 14, 2026	40.01	40.46	39.95	40.45	40.45	1.15%	1,335
May 13, 2026	39.86	40.22	39.85	39.99	39.99	0.33%	1,759
May 12, 2026	40.40	40.40	39.79	39.86	39.86	-2.38%	1,403
May 11, 2026	40.42	41.04	40.42	40.83	40.83	-1.52%	1,717
May 8, 2026	41.35	41.56	41.35	41.46	41.46	-0.31%	491
May 7, 2026	41.60	41.71	41.56	41.59	41.59	-0.02%	1,781
May 6, 2026	41.32	41.63	41.10	41.60	41.60	1.14%	1,214
May 5, 2026	41.01	41.13	40.84	41.13	41.13	-0.10%	223
May 4, 2026	39.87	41.33	39.87	41.17	41.17	0.66%	1,100
Apr 30, 2026	40.46	40.90	40.46	40.90	40.90	-0.61%	1,097
Apr 29, 2026	41.47	41.47	41.09	41.15	41.15	0.27%	491
Apr 28, 2026	41.13	41.26	40.98	41.04	41.04	-0.41%	432
Apr 27, 2026	41.07	41.21	41.00	41.21	41.21	-0.34%	196
Apr 23, 2026	41.54	41.62	41.35	41.35	41.35	-1.41%	628
Apr 22, 2026	41.90	41.94	41.90	41.94	41.94	0.67%	34
Apr 20, 2026	41.71	41.88	41.51	41.66	41.66	-0.05%	854
Apr 17, 2026	41.56	41.70	41.29	41.68	41.68	0.77%	1,300
Apr 16, 2026	41.55	41.55	41.15	41.36	41.36	0.02%	766
Apr 15, 2026	41.19	41.35	41.12	41.35	41.35	1.80%	436
Apr 13, 2026	40.25	40.69	40.13	40.62	40.62	-0.78%	477
Apr 10, 2026	40.58	41.01	40.58	40.94	40.94	1.06%	44,792
Apr 9, 2026	40.50	40.69	40.30	40.51	40.51	-0.59%	482
Apr 8, 2026	39.77	40.82	39.77	40.75	40.75	4.89%	595
Apr 7, 2026	38.72	38.85	38.72	38.85	38.85	-0.26%	65
Apr 6, 2026	38.32	38.97	38.26	38.95	38.95	1.04%	415
Apr 2, 2026	37.65	38.61	37.65	38.55	38.55	0.13%	621
Apr 1, 2026	38.79	38.79	38.50	38.50	38.50	1.82%	8
Mar 30, 2026	38.67	38.67	37.79	37.81	37.81	-2.27%	3,020
Mar 27, 2026	40.45	40.45	38.67	38.69	38.69	-1.98%	5,547