BOM:543768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	46.90	47.33	46.30	46.38	46.38	-1.07%	210,713
Jun 19, 2026	47.12	47.17	46.21	46.88	46.88	-0.38%	248,387
Jun 18, 2026	47.79	47.94	46.92	47.06	47.06	-1.13%	318,460
Jun 17, 2026	47.49	48.50	47.20	47.60	47.60	-0.19%	499,278
Jun 16, 2026	47.94	48.12	46.87	47.69	47.69	-0.33%	216,193
Jun 15, 2026	48.47	49.18	47.56	47.85	47.85	1.31%	265,413
Jun 12, 2026	46.47	47.40	46.15	47.23	47.23	3.92%	256,490
Jun 11, 2026	46.83	47.32	45.25	45.45	45.45	-4.11%	792,509
Jun 10, 2026	49.29	49.59	47.17	47.40	47.40	-3.83%	366,137
Jun 9, 2026	48.65	49.79	48.28	49.29	49.29	2.09%	462,301
Jun 8, 2026	49.02	49.49	48.06	48.28	48.28	-3.40%	744,244
Jun 5, 2026	50.76	51.64	49.65	49.98	49.98	-1.38%	757,685
Jun 4, 2026	52.00	52.66	50.35	50.68	50.68	-3.37%	627,548
Jun 3, 2026	51.79	53.24	50.77	52.45	52.45	-0.13%	1,197,100
Jun 2, 2026	50.64	53.71	50.30	52.52	52.52	3.73%	5,033,584
Jun 1, 2026	48.44	52.60	47.48	50.63	50.63	13.57%	5,822,189
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