BOM:543251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.72	50.81	45.61	50.40	50.40	7.19%	2,223
Jun 11, 2026	50.03	50.03	46.60	47.02	47.02	-2.77%	2,195
Jun 10, 2026	46.50	50.74	44.87	48.36	48.36	7.32%	9,409
Jun 9, 2026	42.00	45.50	42.00	45.06	45.06	9.90%	4,797
Jun 8, 2026	40.25	41.00	40.25	41.00	41.00	1.86%	1,151
Jun 5, 2026	38.50	40.95	37.85	40.25	40.25	3.68%	2,676
Jun 4, 2026	37.50	39.50	36.00	38.82	38.82	4.95%	5,048
Jun 3, 2026	36.60	36.99	35.82	36.99	36.99	1.07%	2,219
Jun 2, 2026	37.81	38.19	35.50	36.60	36.60	-5.91%	4,538
Jun 1, 2026	39.50	41.20	38.00	38.90	38.90	-4.94%	4,224
May 29, 2026	39.19	40.92	38.92	40.92	40.92	6.51%	299
May 27, 2026	39.90	40.20	37.60	38.42	38.42	3.70%	4,164
May 26, 2026	39.09	39.09	36.79	37.05	37.05	-0.78%	976
May 25, 2026	39.00	39.55	37.00	37.34	37.34	-4.01%	4,373
May 22, 2026	39.79	39.79	38.90	38.90	38.90	-2.51%	128
May 21, 2026	41.00	41.20	39.77	39.90	39.90	-2.68%	129
May 20, 2026	41.90	42.20	41.00	41.00	41.00	-2.10%	22
May 19, 2026	45.90	45.90	41.88	41.88	41.88	2.20%	989
May 18, 2026	41.00	41.14	40.07	40.98	40.98	2.45%	2,705
May 15, 2026	40.00	40.00	39.20	40.00	40.00	-	647
May 14, 2026	40.50	40.60	40.00	40.00	40.00	-3.17%	1,044
May 13, 2026	40.00	42.94	40.00	41.31	41.31	-1.62%	696
May 12, 2026	40.00	42.00	40.00	41.99	41.99	2.29%	152
May 11, 2026	39.33	41.50	39.33	41.05	41.05	-2.22%	2,301
May 8, 2026	41.01	42.00	40.15	41.98	41.98	1.21%	3,409
May 7, 2026	35.55	41.48	35.55	41.48	41.48	-2.54%	358
May 6, 2026	42.56	42.56	42.14	42.56	42.56	-1.91%	68
May 5, 2026	41.05	43.40	40.01	43.39	43.39	-0.02%	703
May 4, 2026	42.25	43.59	42.25	43.40	43.40	5.75%	1,758
Apr 30, 2026	42.07	42.07	40.74	41.04	41.04	-5.09%	14
Apr 29, 2026	42.50	44.95	42.50	43.24	43.24	1.24%	117
Apr 28, 2026	42.05	43.34	42.05	42.71	42.71	2.92%	591
Apr 27, 2026	41.05	41.50	41.00	41.50	41.50	-1.84%	591
Apr 24, 2026	43.63	43.63	42.00	42.28	42.28	-1.10%	164
Apr 23, 2026	44.00	47.99	42.00	42.75	42.75	-2.08%	790
Apr 22, 2026	49.39	49.39	43.00	43.66	43.66	4.95%	2,514
Apr 21, 2026	43.42	43.42	41.60	41.60	41.60	-2.55%	51
Apr 20, 2026	42.01	42.69	40.32	42.69	42.69	-0.02%	1,245
Apr 17, 2026	42.70	42.70	42.70	42.70	42.70	6.88%	25
Apr 16, 2026	40.70	41.80	39.95	39.95	39.95	-0.12%	469
Apr 15, 2026	40.00	44.70	39.91	40.00	40.00	-	28,132
Apr 10, 2026	40.00	40.60	38.38	40.00	40.00	-	285
Apr 9, 2026	40.86	41.01	39.00	40.00	40.00	-2.44%	136
Apr 8, 2026	40.06	41.52	40.06	41.00	41.00	4.06%	834
Apr 7, 2026	38.80	39.60	38.80	39.40	39.40	1.05%	125
Apr 6, 2026	38.99	38.99	38.00	38.99	38.99	5.24%	33,197
Apr 2, 2026	33.00	37.28	33.00	37.05	37.05	12.14%	530
Apr 1, 2026	33.85	33.85	32.62	33.04	33.04	10.87%	353
Mar 30, 2026	31.29	33.03	29.30	29.80	29.80	-7.17%	6,593
Mar 27, 2026	33.36	33.60	32.05	32.10	32.10	-3.78%	153,773