BOM:543768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.39	46.54	44.10	44.58	44.58	-3.13%	665,777
May 27, 2026	45.67	46.60	45.47	46.02	46.02	1.81%	379,176
May 26, 2026	45.00	46.03	44.92	45.20	45.20	0.38%	752,875
May 25, 2026	44.14	45.59	44.14	45.03	45.03	1.97%	300,000
May 22, 2026	44.73	44.84	43.65	44.16	44.16	-0.27%	149,406
May 21, 2026	43.59	45.49	43.50	44.28	44.28	2.69%	255,630
May 20, 2026	42.61	43.44	42.29	43.12	43.12	-0.16%	176,632
May 19, 2026	42.54	43.37	42.35	43.19	43.19	1.50%	228,610
May 18, 2026	43.50	43.50	42.06	42.55	42.55	-2.85%	379,352
May 15, 2026	45.20	45.97	43.68	43.80	43.80	-2.84%	388,284
May 14, 2026	44.69	45.87	44.00	45.08	45.08	1.88%	619,823
May 13, 2026	41.68	45.92	41.68	44.25	44.25	5.56%	1,850,701
May 12, 2026	42.53	43.45	41.77	41.92	41.92	-2.58%	162,017
May 11, 2026	43.25	43.28	42.30	43.03	43.03	-1.58%	380,071
May 8, 2026	44.72	44.82	43.50	43.72	43.72	-1.06%	328,519
May 7, 2026	43.41	44.96	43.14	44.19	44.19	2.82%	416,824
May 6, 2026	42.83	43.34	42.50	42.98	42.98	0.94%	377,744
May 5, 2026	42.67	43.46	42.10	42.58	42.58	-0.61%	276,392
May 4, 2026	43.12	43.39	42.45	42.84	42.84	0.28%	245,293
Apr 30, 2026	42.75	43.53	42.23	42.72	42.72	0.45%	907,459
Apr 29, 2026	41.68	42.90	41.21	42.53	42.53	2.53%	487,680
Apr 28, 2026	41.53	42.52	40.97	41.48	41.48	-0.26%	591,124
Apr 27, 2026	41.20	42.13	41.20	41.59	41.59	1.46%	235,491
Apr 24, 2026	41.59	41.59	40.57	40.99	40.99	-0.53%	153,246
Apr 23, 2026	42.26	42.43	41.07	41.21	41.21	-2.71%	121,817
Apr 22, 2026	41.63	42.62	41.63	42.36	42.36	1.17%	118,289
Apr 21, 2026	41.03	42.42	41.03	41.87	41.87	0.14%	220,823
Apr 20, 2026	42.56	42.56	41.51	41.81	41.81	-1.76%	118,423
Apr 17, 2026	41.82	42.90	41.82	42.56	42.56	1.36%	1,006,276
Apr 16, 2026	42.01	42.27	41.21	41.99	41.99	1.45%	299,970
Apr 15, 2026	42.20	42.62	41.30	41.39	41.39	-0.24%	398,470
Apr 13, 2026	41.20	42.12	40.40	41.49	41.49	-1.26%	590,300
Apr 10, 2026	40.82	42.29	40.81	42.02	42.02	2.96%	900,559
Apr 9, 2026	40.78	41.75	39.80	40.81	40.81	1.72%	406,455
Apr 8, 2026	41.16	41.16	39.79	40.12	40.12	1.83%	366,595
Apr 7, 2026	37.60	41.67	37.05	39.40	39.40	5.18%	1,793,891
Apr 6, 2026	35.46	38.00	34.93	37.46	37.46	5.28%	568,077
Apr 2, 2026	34.76	35.75	34.23	35.58	35.58	0.40%	148,550
Apr 1, 2026	34.88	35.62	34.14	35.44	35.44	6.78%	239,117
Mar 30, 2026	33.85	34.56	33.07	33.19	33.19	-3.88%	1,299,072
Mar 27, 2026	34.41	35.23	34.04	34.53	34.53	-2.29%	869,014
Mar 25, 2026	35.01	36.20	34.90	35.34	35.34	1.26%	264,113
Mar 24, 2026	35.55	35.56	34.45	34.90	34.90	1.96%	268,603
Mar 23, 2026	36.13	36.50	34.05	34.23	34.23	-6.96%	600,581
Mar 20, 2026	36.35	37.42	36.35	36.79	36.79	2.00%	299,478
Mar 19, 2026	36.55	36.91	35.92	36.07	36.07	-3.01%	122,893
Mar 18, 2026	36.99	37.57	36.55	37.19	37.19	0.60%	222,614
Mar 17, 2026	36.49	37.10	35.74	36.97	36.97	2.95%	347,820
Mar 16, 2026	36.31	36.60	35.40	35.91	35.91	-1.89%	389,330
Mar 13, 2026	37.21	37.99	36.50	36.60	36.60	-3.51%	440,799