BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.22	38.69	37.74	38.20	38.20	-0.05%	392,329
Jun 2, 2026	37.33	38.40	37.18	38.22	38.22	1.49%	454,343
Jun 1, 2026	39.06	39.34	37.52	37.66	37.66	-3.34%	482,322
May 29, 2026	39.85	39.90	38.81	38.96	38.96	-1.91%	745,573
May 27, 2026	39.45	39.90	39.13	39.72	39.72	1.15%	380,747
May 26, 2026	39.80	40.00	39.13	39.27	39.27	-0.13%	393,429
May 25, 2026	39.89	40.75	39.27	39.32	39.32	-1.01%	1,613,177
May 22, 2026	40.21	40.27	39.60	39.72	39.72	-0.55%	338,766
May 21, 2026	39.00	40.49	39.00	39.94	39.94	0.50%	453,078
May 20, 2026	38.96	39.85	38.69	39.74	39.74	0.89%	328,781
May 19, 2026	39.36	39.80	39.23	39.39	39.39	0.48%	305,751
May 18, 2026	39.81	39.81	38.79	39.20	39.20	-2.24%	718,300
May 15, 2026	39.77	40.78	39.77	40.10	40.10	0.12%	476,034
May 14, 2026	40.18	40.40	39.39	40.05	40.05	0.05%	424,533
May 13, 2026	39.90	40.57	39.50	40.03	40.03	0.55%	640,811
May 12, 2026	41.14	41.76	39.69	39.81	39.81	-4.39%	841,394
May 11, 2026	42.25	42.25	41.29	41.64	41.64	-2.02%	594,802
May 8, 2026	42.83	43.20	42.25	42.50	42.50	-0.79%	785,448
May 7, 2026	42.07	43.45	42.07	42.84	42.84	1.88%	1,364,709
May 6, 2026	43.19	43.19	41.49	42.05	42.05	1.15%	3,681,246
May 5, 2026	41.50	42.40	41.05	41.57	41.57	0.29%	741,476
May 4, 2026	40.94	41.61	40.60	41.45	41.45	2.07%	1,108,138
Apr 30, 2026	39.69	40.85	39.24	40.61	40.61	2.60%	1,631,123
Apr 29, 2026	38.96	40.14	37.91	39.58	39.58	0.82%	3,904,576
Apr 28, 2026	41.29	42.37	38.59	39.26	39.26	-4.52%	1,345,648
Apr 27, 2026	40.05	41.41	40.05	41.12	41.12	3.06%	646,336
Apr 24, 2026	40.74	40.80	39.03	39.90	39.90	-1.55%	365,691
Apr 23, 2026	41.01	41.50	40.25	40.53	40.53	-1.84%	801,055
Apr 22, 2026	39.67	41.65	39.67	41.29	41.29	3.10%	1,030,790
Apr 21, 2026	39.11	40.69	39.00	40.05	40.05	2.30%	407,396
Apr 20, 2026	39.58	39.75	38.60	39.15	39.15	-1.01%	820,542
Apr 17, 2026	39.74	40.12	39.11	39.55	39.55	0.25%	422,056
Apr 16, 2026	39.40	39.75	39.08	39.45	39.45	1.08%	485,435
Apr 15, 2026	38.62	39.36	38.62	39.03	39.03	1.30%	574,440
Apr 13, 2026	38.80	39.15	38.00	38.53	38.53	-2.01%	207,664
Apr 10, 2026	38.90	39.82	38.85	39.32	39.32	2.08%	302,239
Apr 9, 2026	38.93	39.08	37.80	38.52	38.52	-0.64%	1,040,718
Apr 8, 2026	38.97	39.20	37.80	38.77	38.77	4.87%	495,582
Apr 7, 2026	36.66	37.21	36.36	36.97	36.97	0.52%	5,353,771
Apr 6, 2026	36.96	37.60	36.61	36.78	36.78	-0.86%	817,522
Apr 2, 2026	38.18	38.18	36.68	37.10	37.10	-2.83%	593,332
Apr 1, 2026	37.35	38.35	37.19	38.18	38.18	3.50%	399,050
Mar 30, 2026	37.10	37.43	36.58	36.89	36.89	-2.64%	581,326
Mar 27, 2026	37.54	38.63	36.66	37.89	37.89	-0.24%	954,580
Mar 25, 2026	37.69	38.52	37.33	37.98	37.98	1.25%	514,725
Mar 24, 2026	36.01	37.65	36.01	37.51	37.51	4.51%	527,484
Mar 23, 2026	36.84	37.04	35.67	35.89	35.89	-2.97%	1,095,298
Mar 20, 2026	37.81	38.06	36.80	36.99	36.99	-0.78%	1,168,902
Mar 19, 2026	38.31	38.63	37.13	37.28	37.28	-4.02%	823,716
Mar 18, 2026	39.00	39.51	38.74	38.84	38.84	0.08%	719,437