BOM:543331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.57	51.35	50.00	50.18	50.18	-0.71%	32,519
Jun 17, 2026	51.96	53.29	50.28	50.54	50.54	-2.68%	82,122
Jun 16, 2026	49.80	52.15	49.40	51.93	51.93	4.68%	126,269
Jun 15, 2026	48.51	51.00	48.51	49.61	49.61	3.55%	81,679
Jun 12, 2026	46.26	48.10	46.26	47.91	47.91	3.79%	39,680
Jun 11, 2026	46.56	46.85	45.94	46.16	46.16	-0.86%	22,790
Jun 10, 2026	48.01	48.25	46.46	46.56	46.56	-3.06%	37,506
Jun 9, 2026	47.21	48.33	47.00	48.03	48.03	1.56%	43,910
Jun 8, 2026	48.22	48.50	47.10	47.29	47.29	-3.19%	49,916
Jun 5, 2026	49.00	49.42	48.52	48.85	48.85	0.21%	52,813
Jun 4, 2026	48.50	49.20	48.41	48.75	48.75	0.12%	53,797
Jun 3, 2026	48.20	49.26	47.21	48.69	48.69	2.83%	69,257
Jun 2, 2026	48.14	48.21	46.67	47.35	47.35	-0.92%	73,098
Jun 1, 2026	48.94	49.80	47.65	47.79	47.79	-2.01%	52,964
May 29, 2026	51.00	51.00	48.60	48.77	48.77	-2.46%	69,578
May 27, 2026	52.19	52.19	49.90	50.00	50.00	-2.87%	61,146
May 26, 2026	51.08	52.20	50.28	51.48	51.48	0.66%	58,517
May 25, 2026	50.45	51.63	50.45	51.14	51.14	1.41%	202,346
May 22, 2026	48.90	51.79	48.90	50.43	50.43	3.28%	148,764
May 21, 2026	49.75	50.50	48.61	48.83	48.83	-0.33%	128,534
May 20, 2026	50.00	50.10	48.85	48.99	48.99	-1.94%	44,016
May 19, 2026	49.39	51.33	49.39	49.96	49.96	1.15%	77,117
May 18, 2026	52.00	52.01	49.11	49.39	49.39	-5.02%	148,780
May 15, 2026	49.91	54.09	49.91	52.00	52.00	-0.71%	264,852
May 14, 2026	54.35	55.80	51.49	52.37	52.37	-3.25%	119,614
May 13, 2026	53.22	55.00	52.00	54.13	54.13	1.44%	55,344
May 12, 2026	55.54	56.20	53.12	53.36	53.36	-5.46%	67,501
May 11, 2026	58.59	58.60	56.10	56.44	56.44	-3.47%	91,951
May 8, 2026	60.49	60.49	58.26	58.47	58.47	-2.32%	106,492
May 7, 2026	59.05	60.32	58.25	59.86	59.86	2.17%	223,715
May 6, 2026	60.75	61.49	58.14	58.59	58.59	2.56%	682,824
May 5, 2026	54.82	59.10	54.00	57.13	57.13	9.80%	998,427
May 4, 2026	48.71	52.37	48.71	52.03	52.03	6.31%	90,095
Apr 30, 2026	50.24	50.24	48.14	48.94	48.94	-2.06%	44,303
Apr 29, 2026	52.60	53.12	49.79	49.97	49.97	-4.44%	87,684
Apr 28, 2026	53.60	53.60	52.00	52.29	52.29	-1.28%	20,794
Apr 27, 2026	53.48	53.48	52.66	52.97	52.97	0.90%	32,303
Apr 24, 2026	53.48	53.77	52.22	52.50	52.50	-1.85%	47,756
Apr 23, 2026	54.00	54.59	53.28	53.49	53.49	-0.72%	81,969
Apr 22, 2026	55.70	55.70	53.62	53.88	53.88	-2.90%	79,081
Apr 21, 2026	52.17	57.55	52.17	55.49	55.49	5.74%	199,556
Apr 20, 2026	53.10	53.80	52.12	52.48	52.48	-2.16%	81,903
Apr 17, 2026	53.69	53.80	52.95	53.64	53.64	1.53%	75,296
Apr 16, 2026	50.60	54.85	50.60	52.83	52.83	4.55%	270,160
Apr 15, 2026	48.48	50.79	48.48	50.53	50.53	4.49%	187,769
Apr 13, 2026	47.74	50.26	47.57	48.36	48.36	-2.66%	58,064
Apr 10, 2026	49.00	50.39	48.65	49.68	49.68	2.24%	92,136
Apr 9, 2026	49.62	50.89	48.18	48.59	48.59	-1.68%	64,723
Apr 8, 2026	49.50	49.90	48.90	49.42	49.42	2.85%	120,059
Apr 7, 2026	46.55	48.75	45.49	48.05	48.05	2.98%	61,618