BOM:543298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.50	35.50	34.50	35.03	35.03	-1.32%	2,413
Jun 17, 2026	35.18	35.50	34.25	35.50	35.50	1.75%	634
Jun 16, 2026	34.00	34.89	33.90	34.89	34.89	4.93%	1,640
Jun 15, 2026	33.90	34.74	33.00	33.25	33.25	0.09%	10,420
Jun 12, 2026	34.89	34.89	33.15	33.22	33.22	-4.79%	5,251
Jun 11, 2026	33.25	34.89	33.15	34.89	34.89	4.90%	1,767
Jun 10, 2026	33.50	34.40	33.20	33.26	33.26	-2.81%	1,204
Jun 9, 2026	34.00	34.40	33.50	34.22	34.22	0.65%	510
Jun 8, 2026	33.15	35.70	33.05	34.00	34.00	-1.45%	2,437
Jun 5, 2026	33.51	34.50	33.51	34.50	34.50	2.65%	8,374
Jun 4, 2026	34.00	34.99	33.51	33.61	33.61	-4.71%	7,135
Jun 3, 2026	34.80	35.35	34.50	35.27	35.27	2.23%	7,207
Jun 2, 2026	34.80	34.80	34.50	34.50	34.50	-	7,717
Jun 1, 2026	33.65	34.75	33.49	34.50	34.50	1.47%	3,310
May 29, 2026	35.00	35.00	33.65	34.00	34.00	-2.86%	3,612
May 27, 2026	34.25	35.90	34.25	35.00	35.00	-0.26%	2,290
May 26, 2026	35.40	36.00	34.25	35.09	35.09	-0.88%	24,876
May 25, 2026	35.60	36.00	35.40	35.40	35.40	-3.93%	832
May 22, 2026	37.27	37.27	34.56	36.85	36.85	3.80%	6,005
May 21, 2026	35.50	36.35	35.50	35.50	35.50	1.43%	1,271
May 20, 2026	36.00	36.00	34.50	35.00	35.00	1.33%	4,205
May 19, 2026	34.30	34.54	33.40	34.54	34.54	4.98%	19,255
May 18, 2026	32.75	34.28	32.75	32.90	32.90	-4.55%	65,668
May 15, 2026	34.95	35.00	34.05	34.47	34.47	-2.90%	3,772
May 14, 2026	34.95	35.50	33.24	35.50	35.50	1.49%	14,478
May 13, 2026	35.00	35.00	34.98	34.98	34.98	-5.00%	9,360
May 12, 2026	37.01	37.50	36.82	36.82	36.82	-4.98%	2,270
May 11, 2026	38.00	38.75	38.00	38.75	38.75	-1.90%	282
May 8, 2026	39.69	39.69	39.05	39.50	39.50	-0.48%	17,709
May 7, 2026	37.04	39.69	36.50	39.69	39.69	5.00%	23,005
May 6, 2026	36.40	37.80	36.40	37.80	37.80	5.00%	58,354
May 5, 2026	36.50	37.50	35.36	36.00	36.00	-3.28%	1,765
May 4, 2026	38.45	39.90	36.31	37.22	37.22	-2.31%	20,381
Apr 30, 2026	37.85	39.50	37.00	38.10	38.10	-1.88%	1,156
Apr 29, 2026	36.75	38.93	36.75	38.83	38.83	5.66%	40,436
Apr 28, 2026	38.49	38.49	36.46	36.75	36.75	-4.02%	4,106
Apr 27, 2026	41.97	43.50	37.19	38.29	38.29	-9.07%	28,754
Apr 24, 2026	42.50	43.56	41.35	42.11	42.11	1.81%	37,366
Apr 23, 2026	39.64	42.50	39.64	41.36	41.36	3.63%	31,889
Apr 22, 2026	40.40	40.40	38.63	39.91	39.91	1.63%	15,247
Apr 21, 2026	42.99	43.52	37.00	39.27	39.27	8.27%	77,615
Apr 20, 2026	35.20	37.19	35.10	36.27	36.27	3.04%	8,777
Apr 17, 2026	32.33	35.73	32.23	35.20	35.20	7.09%	16,365
Apr 16, 2026	32.14	32.97	32.00	32.87	32.87	0.98%	13,209
Apr 15, 2026	32.77	32.77	31.40	32.55	32.55	1.94%	430
Apr 13, 2026	29.65	32.80	29.65	31.93	31.93	-2.50%	1,090
Apr 10, 2026	32.46	32.99	32.46	32.75	32.75	-1.09%	3,491
Apr 9, 2026	32.33	33.28	32.33	33.11	33.11	2.79%	906
Apr 8, 2026	32.30	32.40	31.71	32.21	32.21	3.77%	5,979
Apr 7, 2026	30.28	31.35	30.28	31.04	31.04	3.99%	1,643