BOM:543643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	36.50	37.03	36.44	36.60	36.60	0.25%	5,788
Jun 3, 2026	36.50	36.71	36.39	36.51	36.51	-0.27%	4,122
Jun 2, 2026	36.60	37.28	36.00	36.61	36.61	0.05%	17,866
Jun 1, 2026	37.33	38.20	36.35	36.59	36.59	-1.98%	21,914
May 29, 2026	36.90	38.95	36.90	37.33	37.33	0.89%	5,749
May 27, 2026	36.95	37.35	36.65	37.00	37.00	0.03%	13,244
May 26, 2026	37.21	37.67	36.72	36.99	36.99	-0.30%	14,134
May 25, 2026	37.74	38.07	36.90	37.10	37.10	-1.70%	16,211
May 22, 2026	36.00	39.00	35.47	37.74	37.74	5.07%	43,187
May 21, 2026	35.70	36.01	34.86	35.92	35.92	2.63%	11,304
May 20, 2026	35.10	35.20	34.69	35.00	35.00	-0.28%	5,752
May 19, 2026	35.00	36.24	34.97	35.10	35.10	0.49%	8,358
May 18, 2026	35.50	35.50	34.53	34.93	34.93	-2.02%	21,441
May 15, 2026	37.05	37.38	35.00	35.65	35.65	-3.70%	19,424
May 14, 2026	36.75	38.01	36.69	37.02	37.02	0.43%	12,433
May 13, 2026	36.60	37.30	36.38	36.86	36.86	0.60%	7,272
May 12, 2026	36.89	37.02	36.50	36.64	36.64	-0.65%	6,532
May 11, 2026	36.50	37.47	36.50	36.88	36.88	-0.43%	24,570
May 8, 2026	37.51	37.51	37.00	37.04	37.04	-1.38%	13,666
May 7, 2026	37.40	38.67	36.85	37.56	37.56	-0.74%	44,963
May 6, 2026	35.69	38.10	35.69	37.84	37.84	6.47%	38,481
May 5, 2026	34.43	36.18	33.99	35.54	35.54	3.22%	17,332
May 4, 2026	34.68	34.84	33.55	34.43	34.43	1.74%	4,191
Apr 30, 2026	33.81	34.45	33.65	33.84	33.84	0.09%	6,137
Apr 29, 2026	33.35	34.21	33.35	33.81	33.81	1.38%	7,332
Apr 28, 2026	33.30	33.45	32.84	33.35	33.35	-0.74%	14,484
Apr 27, 2026	34.60	35.50	32.40	33.60	33.60	-2.89%	17,697
Apr 24, 2026	34.12	34.60	34.12	34.60	34.60	1.41%	1,738
Apr 23, 2026	34.62	34.70	33.98	34.12	34.12	-1.44%	20,023
Apr 22, 2026	34.62	34.99	34.50	34.62	34.62	-	17,378
Apr 21, 2026	34.26	35.22	34.26	34.62	34.62	1.05%	7,411
Apr 20, 2026	35.20	36.37	33.93	34.26	34.26	-2.39%	55,119
Apr 17, 2026	34.30	35.35	34.30	35.10	35.10	2.24%	28,284
Apr 16, 2026	34.73	35.26	34.00	34.33	34.33	-0.23%	21,846
Apr 15, 2026	35.60	36.85	34.12	34.41	34.41	-3.10%	53,491
Apr 13, 2026	35.94	36.07	34.99	35.51	35.51	-1.55%	24,389
Apr 10, 2026	34.50	36.99	34.26	36.07	36.07	4.95%	121,532
Apr 9, 2026	33.32	35.62	32.99	34.37	34.37	3.15%	32,095
Apr 8, 2026	32.87	33.70	32.83	33.32	33.32	1.37%	20,246
Apr 7, 2026	32.29	33.00	32.29	32.87	32.87	1.54%	14,086
Apr 6, 2026	32.42	32.72	32.20	32.37	32.37	-0.58%	17,929
Apr 2, 2026	32.47	32.85	31.85	32.56	32.56	0.28%	17,805
Apr 1, 2026	31.00	32.73	31.00	32.47	32.47	6.49%	14,340
Mar 30, 2026	31.58	31.72	29.68	30.49	30.49	-3.88%	21,973
Mar 27, 2026	32.17	32.50	31.26	31.72	31.72	-1.46%	8,319
Mar 25, 2026	31.50	32.74	31.50	32.19	32.19	2.88%	18,648
Mar 24, 2026	31.20	31.92	30.90	31.29	31.29	0.19%	10,398
Mar 23, 2026	32.11	32.15	30.45	31.23	31.23	-3.43%	22,186
Mar 20, 2026	31.76	32.72	31.74	32.34	32.34	1.83%	12,487
Mar 19, 2026	33.10	33.10	31.06	31.76	31.76	-4.16%	11,220