BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.44	41.44	38.05	38.35	38.35	0.76%	8,702
Jun 4, 2026	41.94	41.94	37.75	38.06	38.06	-0.81%	6,984
Jun 3, 2026	38.00	38.55	37.50	38.37	38.37	-0.62%	3,488
Jun 2, 2026	35.51	39.26	35.51	38.61	38.61	0.26%	5,110
Jun 1, 2026	40.01	41.00	37.90	38.51	38.51	-5.31%	16,408
May 29, 2026	41.81	41.86	40.50	40.67	40.67	-3.58%	11,606
May 27, 2026	42.63	42.65	41.00	42.18	42.18	0.84%	7,058
May 26, 2026	41.50	42.23	41.00	41.83	41.83	0.55%	10,499
May 25, 2026	40.05	41.85	40.05	41.60	41.60	1.34%	2,241
May 22, 2026	40.22	41.54	40.22	41.05	41.05	0.02%	11,363
May 21, 2026	41.10	41.30	40.56	41.04	41.04	0.37%	3,355
May 20, 2026	45.00	45.00	40.20	40.89	40.89	0.96%	971
May 19, 2026	40.00	41.27	40.00	40.50	40.50	2.04%	1,730
May 18, 2026	39.50	39.99	38.56	39.69	39.69	-0.78%	4,033
May 15, 2026	40.65	41.25	39.95	40.00	40.00	-1.40%	2,075
May 14, 2026	41.26	41.67	40.08	40.57	40.57	-2.64%	4,916
May 13, 2026	41.50	42.65	41.16	41.67	41.67	-2.09%	2,658
May 12, 2026	42.08	43.31	42.08	42.56	42.56	-1.39%	3,329
May 11, 2026	45.46	45.46	42.65	43.16	43.16	-3.16%	2,379
May 8, 2026	44.80	45.23	43.94	44.57	44.57	-0.51%	6,825
May 7, 2026	43.50	45.05	43.17	44.80	44.80	5.19%	17,412
May 6, 2026	40.51	43.23	40.51	42.59	42.59	2.85%	12,209
May 5, 2026	42.49	42.49	40.51	41.41	41.41	1.42%	2,803
May 4, 2026	44.99	44.99	40.76	40.83	40.83	-2.79%	4,013
Apr 30, 2026	41.55	42.44	41.55	42.00	42.00	-1.59%	3,966
Apr 29, 2026	42.94	43.43	42.40	42.68	42.68	0.05%	6,766
Apr 28, 2026	42.45	42.80	41.80	42.66	42.66	0.40%	1,238
Apr 27, 2026	45.00	45.00	40.89	42.49	42.49	5.15%	3,095
Apr 24, 2026	42.10	42.95	39.93	40.41	40.41	-3.97%	2,789
Apr 23, 2026	43.19	43.19	41.00	42.08	42.08	-2.09%	4,462
Apr 22, 2026	43.24	43.54	42.30	42.98	42.98	1.75%	3,124
Apr 21, 2026	41.00	42.50	41.00	42.24	42.24	0.86%	5,208
Apr 20, 2026	42.30	43.25	41.34	41.88	41.88	-	17,810
Apr 17, 2026	40.65	41.93	40.63	41.88	41.88	2.27%	12,166
Apr 16, 2026	42.37	42.37	40.63	40.95	40.95	-2.55%	21,283
Apr 15, 2026	43.00	43.31	41.80	42.02	42.02	0.48%	13,894
Apr 13, 2026	42.99	42.99	41.03	41.82	41.82	-1.34%	3,054
Apr 10, 2026	40.70	43.00	40.25	42.39	42.39	4.23%	17,155
Apr 9, 2026	41.00	41.38	40.57	40.67	40.67	-0.66%	2,911
Apr 8, 2026	40.01	41.00	39.74	40.94	40.94	4.79%	3,143
Apr 7, 2026	39.51	40.63	38.86	39.07	39.07	-1.19%	3,524
Apr 6, 2026	38.50	39.68	37.01	39.54	39.54	2.94%	10,949
Apr 2, 2026	38.93	39.40	36.65	38.41	38.41	1.08%	15,656
Apr 1, 2026	32.79	38.22	32.79	38.00	38.00	15.89%	28,719
Mar 30, 2026	34.33	34.67	32.50	32.79	32.79	-5.94%	28,906
Mar 27, 2026	36.39	36.39	34.21	34.86	34.86	-1.83%	381,509
Mar 25, 2026	35.68	35.96	35.06	35.51	35.51	1.78%	2,013,296
Mar 24, 2026	34.25	36.00	34.00	34.89	34.89	1.57%	81,298
Mar 23, 2026	35.70	35.70	34.01	34.35	34.35	-3.78%	7,968
Mar 20, 2026	35.10	36.00	35.10	35.70	35.70	0.85%	18,798