BOM:543433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	34.80	37.14	34.80	36.53	36.53	0.05%	3,817
Jun 19, 2026	37.02	37.25	36.00	36.51	36.51	-1.06%	10,124
Jun 18, 2026	36.39	37.20	36.25	36.90	36.90	1.91%	11,443
Jun 17, 2026	37.80	37.85	36.10	36.21	36.21	-2.95%	3,019
Jun 16, 2026	38.39	38.39	36.80	37.31	37.31	0.35%	3,837
Jun 15, 2026	38.50	38.50	36.06	37.18	37.18	4.35%	5,474
Jun 12, 2026	34.20	35.85	34.20	35.63	35.63	1.63%	5,677
Jun 11, 2026	35.00	35.39	34.41	35.06	35.06	-0.54%	8,136
Jun 10, 2026	35.26	35.79	34.88	35.25	35.25	0.17%	6,595
Jun 9, 2026	37.00	37.00	34.82	35.19	35.19	-0.93%	11,784
Jun 8, 2026	38.00	38.00	35.44	35.52	35.52	-1.17%	4,759
Jun 5, 2026	38.90	38.90	35.56	35.94	35.94	-3.26%	9,447
Jun 4, 2026	35.88	38.00	35.62	37.15	37.15	3.54%	10,258
Jun 3, 2026	36.62	36.62	34.81	35.88	35.88	-0.08%	1,908
Jun 2, 2026	35.44	36.88	35.40	35.91	35.91	-0.36%	4,243
Jun 1, 2026	39.20	39.20	35.75	36.04	36.04	0.36%	4,318
May 29, 2026	37.00	37.00	35.83	35.91	35.91	-2.76%	8,095
May 27, 2026	36.75	37.07	36.24	36.93	36.93	1.54%	5,319
May 26, 2026	36.16	37.05	35.93	36.37	36.37	0.58%	6,701
May 25, 2026	36.25	36.76	35.42	36.16	36.16	2.18%	2,763
May 22, 2026	35.50	36.63	35.10	35.39	35.39	-2.96%	9,488
May 21, 2026	35.01	36.57	35.01	36.47	36.47	4.17%	19,529
May 20, 2026	36.00	36.00	34.70	35.01	35.01	-0.93%	2,714
May 19, 2026	34.00	36.55	34.00	35.34	35.34	-1.56%	6,593
May 18, 2026	35.10	36.81	34.88	35.90	35.90	-3.10%	10,718
May 15, 2026	36.71	37.57	36.71	37.05	37.05	0.95%	3,679
May 14, 2026	41.00	41.00	36.54	36.70	36.70	-3.70%	12,072
May 13, 2026	39.97	40.00	37.50	38.11	38.11	-6.29%	50,730
May 12, 2026	46.85	47.64	40.45	40.67	40.67	-8.69%	70,177
May 11, 2026	44.30	45.95	42.95	44.54	44.54	2.04%	32,518
May 8, 2026	41.04	44.70	39.76	43.65	43.65	8.47%	31,268
May 7, 2026	38.88	41.41	38.88	40.24	40.24	4.49%	27,177
May 6, 2026	39.00	39.00	37.70	38.51	38.51	1.66%	5,091
May 5, 2026	37.10	38.06	37.10	37.88	37.88	0.61%	2,441
May 4, 2026	39.40	39.40	37.24	37.65	37.65	0.13%	5,751
Apr 30, 2026	43.10	43.10	37.17	37.60	37.60	-0.48%	2,212
Apr 29, 2026	37.52	38.60	37.52	37.78	37.78	-0.32%	3,892
Apr 28, 2026	38.15	38.88	37.70	37.90	37.90	-0.55%	3,194
Apr 27, 2026	38.28	39.48	37.59	38.11	38.11	-0.44%	8,076
Apr 24, 2026	40.36	41.25	37.33	38.28	38.28	-3.26%	10,433
Apr 23, 2026	39.80	39.80	39.20	39.57	39.57	-0.58%	5,410
Apr 22, 2026	39.47	40.19	39.45	39.80	39.80	1.61%	4,366
Apr 21, 2026	38.16	40.00	38.16	39.17	39.17	-0.46%	8,819
Apr 20, 2026	41.57	46.20	39.10	39.35	39.35	-3.44%	10,491
Apr 17, 2026	38.18	41.40	38.16	40.75	40.75	5.46%	29,529
Apr 16, 2026	42.49	42.49	38.31	38.64	38.64	-1.65%	9,679
Apr 15, 2026	36.80	40.30	36.45	39.29	39.29	10.33%	16,972
Apr 13, 2026	37.89	37.89	35.10	35.61	35.61	-2.47%	3,567
Apr 10, 2026	34.70	36.79	33.98	36.51	36.51	4.73%	8,817
Apr 9, 2026	35.01	36.13	34.62	34.86	34.86	-1.53%	5,671