BOM:543535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	48.10	48.76	48.10	48.59	48.59	-0.33%	277
Jun 18, 2026	50.00	51.68	48.73	48.75	48.75	-4.95%	1,079
Jun 17, 2026	51.29	51.68	51.29	51.29	51.29	4.21%	41
Jun 16, 2026	51.42	51.42	48.66	49.22	49.22	-1.80%	2,732
Jun 15, 2026	49.40	51.98	49.40	50.12	50.12	-0.58%	2,034
Jun 12, 2026	50.02	52.88	50.02	50.41	50.41	-3.98%	4,360
Jun 11, 2026	53.00	54.90	52.25	52.50	52.50	-4.55%	740
Jun 10, 2026	53.35	55.00	53.35	55.00	55.00	-1.93%	4,013
Jun 9, 2026	57.74	57.74	54.97	56.08	56.08	-3.08%	86
Jun 8, 2026	60.95	60.95	55.48	57.86	57.86	-0.91%	29
Jun 5, 2026	56.60	59.58	55.00	58.39	58.39	2.35%	547
Jun 4, 2026	57.05	57.05	57.05	57.05	57.05	-1.45%	500
Jun 3, 2026	59.00	59.00	56.42	57.89	57.89	-2.51%	1,166
Jun 2, 2026	59.00	59.39	56.00	59.38	59.38	4.73%	4,347
Jun 1, 2026	56.65	56.70	54.12	56.70	56.70	5.00%	802
May 29, 2026	54.55	54.55	53.00	54.00	54.00	-0.92%	408
May 27, 2026	57.00	58.00	54.50	54.50	54.50	-1.48%	874
May 26, 2026	54.99	55.32	54.00	55.32	55.32	4.99%	801
May 25, 2026	55.25	56.37	52.65	52.69	52.69	-4.63%	1,283
May 22, 2026	60.48	60.48	55.25	55.25	55.25	-4.08%	88
May 21, 2026	57.61	57.61	57.00	57.60	57.60	4.98%	204
May 20, 2026	55.79	56.49	53.25	54.87	54.87	-1.65%	2,985
May 19, 2026	57.00	57.83	55.58	55.79	55.79	-4.63%	2,248
May 18, 2026	60.98	60.98	57.71	58.50	58.50	-2.14%	1,745
May 15, 2026	62.56	62.56	59.76	59.78	59.78	-4.64%	1,314
May 14, 2026	64.00	64.00	61.95	62.69	62.69	-3.86%	1,895
May 13, 2026	64.00	66.55	63.63	65.21	65.21	-2.63%	7,005
May 12, 2026	72.51	72.51	66.05	66.97	66.97	-8.46%	6,402
May 11, 2026	73.00	75.36	72.00	73.16	73.16	2.22%	19,268
May 8, 2026	63.85	74.00	63.79	71.57	71.57	15.21%	76,234
May 7, 2026	52.49	62.12	52.49	62.12	62.12	19.99%	9,545
May 6, 2026	58.88	58.88	51.77	51.77	51.77	4.99%	12
May 5, 2026	45.58	52.00	45.57	49.31	49.31	-3.41%	174
May 4, 2026	52.50	52.65	51.00	51.05	51.05	-6.24%	813
Apr 30, 2026	54.50	54.50	54.45	54.45	54.45	0.57%	500
Apr 29, 2026	54.70	59.99	53.66	54.14	54.14	-4.60%	703
Apr 28, 2026	56.00	57.10	55.80	56.75	56.75	-5.42%	419
Apr 27, 2026	57.95	60.00	54.05	60.00	60.00	3.57%	1,366
Apr 24, 2026	59.00	59.00	57.84	57.93	57.93	-1.14%	353
Apr 23, 2026	60.95	60.95	57.44	58.60	58.60	-3.86%	3,956
Apr 22, 2026	64.50	64.50	60.25	60.95	60.95	0.20%	3,357
Apr 21, 2026	58.20	63.82	56.29	60.83	60.83	8.07%	8,354
Apr 20, 2026	57.46	61.33	55.00	56.29	56.29	-4.50%	1,677
Apr 17, 2026	62.02	62.02	58.51	58.94	58.94	-2.14%	2,216
Apr 16, 2026	53.00	63.61	53.00	60.23	60.23	13.62%	6,169
Apr 15, 2026	55.70	55.70	52.82	53.01	53.01	-0.09%	590
Apr 13, 2026	51.15	53.88	51.15	53.06	53.06	-3.63%	163
Apr 10, 2026	57.37	58.96	54.00	55.06	55.06	-2.06%	2,709
Apr 9, 2026	59.99	64.83	55.23	56.22	56.22	4.05%	54,324
Apr 8, 2026	51.00	54.03	47.65	54.03	54.03	19.99%	5,128