BOM:543638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	32.50	32.50	30.20	30.63	30.63	-1.70%	12,223
Jun 18, 2026	30.66	32.12	30.66	31.16	31.16	-1.30%	8,126
Jun 17, 2026	32.75	32.80	31.41	31.57	31.57	-1.59%	8,989
Jun 16, 2026	32.38	32.80	31.46	32.08	32.08	0.85%	11,862
Jun 15, 2026	30.11	32.46	30.11	31.81	31.81	1.34%	23,540
Jun 12, 2026	34.49	34.49	30.80	31.39	31.39	1.92%	7,009
Jun 11, 2026	31.08	31.27	30.70	30.80	30.80	-1.47%	15,610
Jun 10, 2026	31.80	32.16	31.11	31.26	31.26	-1.29%	4,860
Jun 9, 2026	31.68	31.70	31.17	31.67	31.67	1.15%	10,340
Jun 8, 2026	32.39	32.39	31.09	31.31	31.31	-1.39%	1,865
Jun 5, 2026	30.73	32.62	30.73	31.75	31.75	2.98%	9,665
Jun 4, 2026	31.10	31.88	30.72	30.83	30.83	-1.25%	30,348
Jun 3, 2026	31.00	31.37	30.51	31.22	31.22	-0.95%	5,377
Jun 2, 2026	33.24	33.24	30.49	31.52	31.52	2.70%	16,744
Jun 1, 2026	31.00	31.94	30.51	30.69	30.69	-2.42%	14,873
May 29, 2026	31.96	32.27	31.25	31.45	31.45	-1.60%	7,633
May 27, 2026	32.05	32.90	31.72	31.96	31.96	-1.18%	21,955
May 26, 2026	32.10	33.22	31.90	32.34	32.34	-2.47%	8,899
May 25, 2026	30.56	34.27	30.56	33.16	33.16	0.42%	5,709
May 22, 2026	32.89	33.40	32.21	33.02	33.02	0.43%	8,623
May 21, 2026	32.99	33.71	32.33	32.88	32.88	0.95%	5,268
May 20, 2026	32.71	32.81	31.92	32.57	32.57	1.02%	3,915
May 19, 2026	31.46	32.86	31.46	32.24	32.24	0.56%	3,764
May 18, 2026	32.01	33.28	31.78	32.06	32.06	-2.08%	6,854
May 15, 2026	36.00	36.00	32.60	32.74	32.74	-1.65%	23,417
May 14, 2026	33.13	33.33	32.50	33.29	33.29	0.24%	10,561
May 13, 2026	34.00	34.54	33.00	33.21	33.21	-1.77%	25,289
May 12, 2026	35.00	36.84	32.80	33.81	33.81	-6.11%	211,887
May 11, 2026	35.00	36.88	34.64	36.01	36.01	0.92%	12,494
May 8, 2026	35.49	36.38	35.11	35.68	35.68	-1.79%	41,045
May 7, 2026	34.59	36.79	34.11	36.33	36.33	6.70%	49,398
May 6, 2026	34.31	34.31	32.96	34.05	34.05	1.22%	4,893
May 5, 2026	37.44	37.44	33.30	33.64	33.64	-0.30%	1,799
May 4, 2026	31.70	34.01	31.70	33.74	33.74	3.59%	8,117
Apr 30, 2026	32.58	32.89	32.08	32.57	32.57	-0.55%	5,726
Apr 29, 2026	32.79	33.45	32.57	32.75	32.75	0.46%	5,457
Apr 28, 2026	32.45	33.80	32.45	32.60	32.60	-2.04%	13,471
Apr 27, 2026	35.98	35.98	31.89	33.28	33.28	-0.27%	15,526
Apr 24, 2026	34.34	34.34	32.75	33.37	33.37	-3.42%	12,742
Apr 23, 2026	35.51	35.51	34.13	34.55	34.55	0.52%	11,527
Apr 22, 2026	33.35	34.75	33.35	34.37	34.37	1.30%	10,637
Apr 21, 2026	33.25	34.70	33.25	33.93	33.93	1.28%	4,211
Apr 20, 2026	34.90	35.00	33.45	33.50	33.50	-4.56%	21,445
Apr 17, 2026	33.19	35.36	33.19	35.10	35.10	1.33%	9,945
Apr 16, 2026	38.45	38.45	33.76	34.64	34.64	-0.40%	11,880
Apr 15, 2026	33.02	35.30	33.02	34.78	34.78	6.52%	11,632
Apr 13, 2026	32.29	33.07	32.11	32.65	32.65	-0.43%	6,400
Apr 10, 2026	31.80	33.16	31.65	32.79	32.79	3.11%	18,508
Apr 9, 2026	31.83	32.61	31.05	31.80	31.80	-0.50%	20,736
Apr 8, 2026	31.91	32.98	31.47	31.96	31.96	2.40%	28,121