BOM:543829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	48.99	48.99	43.68	43.86	43.86	-6.56%	21,177
Jun 19, 2026	50.19	50.74	46.69	46.94	46.94	-7.03%	22,966
Jun 18, 2026	56.79	56.79	49.90	50.49	50.49	-2.57%	11,600
Jun 17, 2026	52.00	52.93	50.00	51.82	51.82	-0.69%	183,981
Jun 16, 2026	50.71	53.46	50.00	52.18	52.18	2.90%	34,499
Jun 15, 2026	50.15	51.03	50.14	50.71	50.71	4.17%	1,699
Jun 12, 2026	49.00	49.97	48.10	48.68	48.68	-0.92%	6,081
Jun 11, 2026	54.12	56.17	47.54	49.13	49.13	-6.99%	58,616
Jun 10, 2026	52.73	53.60	52.06	52.82	52.82	-2.09%	1,430
Jun 9, 2026	54.36	54.38	53.50	53.95	53.95	0.77%	517
Jun 8, 2026	52.07	54.67	50.62	53.54	53.54	3.34%	3,364
Jun 5, 2026	51.17	54.56	51.17	51.81	51.81	-3.68%	710
Jun 4, 2026	55.93	56.03	53.20	53.79	53.79	-3.93%	6,499
Jun 3, 2026	55.22	57.22	54.40	55.99	55.99	2.73%	110,274
Jun 2, 2026	51.81	55.67	51.01	54.50	54.50	2.79%	28,839
Jun 1, 2026	54.59	55.15	53.02	53.02	53.02	-2.91%	1,383
May 29, 2026	53.25	55.11	53.25	54.61	54.61	0.50%	1,189
May 27, 2026	54.60	54.88	53.82	54.34	54.34	-0.48%	419
May 26, 2026	55.27	55.27	54.03	54.60	54.60	-1.55%	583
May 25, 2026	53.72	55.96	52.79	55.46	55.46	3.24%	1,478
May 22, 2026	54.89	55.98	53.72	53.72	53.72	-3.49%	821
May 21, 2026	54.70	55.76	54.70	55.66	55.66	1.07%	2,121
May 19, 2026	55.30	56.83	55.03	55.07	55.07	-1.45%	714
May 18, 2026	56.26	56.99	55.86	55.88	55.88	-0.02%	409
May 15, 2026	59.25	59.25	55.00	55.89	55.89	-1.27%	11,651
May 14, 2026	55.04	57.44	52.54	56.61	56.61	2.41%	15,699
May 13, 2026	55.65	55.65	53.55	55.28	55.28	-0.66%	4,613
May 12, 2026	58.04	58.44	55.17	55.65	55.65	-4.13%	291
May 11, 2026	57.85	58.70	57.85	58.05	58.05	-0.90%	249
May 8, 2026	59.57	59.57	58.21	58.58	58.58	0.22%	3,459
May 7, 2026	57.25	58.45	57.10	58.45	58.45	3.29%	140
May 6, 2026	58.44	58.44	55.52	56.59	56.59	-3.17%	1,027
May 5, 2026	59.60	59.60	56.48	58.44	58.44	-0.07%	1,887
May 4, 2026	57.18	58.95	57.18	58.48	58.48	1.35%	681
Apr 30, 2026	56.13	57.76	56.13	57.70	57.70	0.59%	210
Apr 29, 2026	56.00	57.74	56.00	57.36	57.36	-1.19%	346
Apr 28, 2026	60.03	60.03	56.69	58.05	58.05	-2.71%	1,317
Apr 27, 2026	60.38	61.50	59.65	59.67	59.67	0.79%	710
Apr 24, 2026	59.62	59.62	59.20	59.20	59.20	-0.69%	703
Apr 23, 2026	61.60	61.90	59.61	59.61	59.61	-2.58%	831
Apr 22, 2026	65.20	65.20	60.00	61.19	61.19	-1.47%	1,042
Apr 21, 2026	62.00	63.53	62.00	62.10	62.10	-0.08%	390
Apr 20, 2026	63.00	64.16	61.00	62.15	62.15	-1.77%	2,052
Apr 17, 2026	63.78	63.78	62.82	63.27	63.27	1.67%	5,781
Apr 16, 2026	64.50	66.59	61.48	62.23	62.23	-1.91%	3,083
Apr 15, 2026	63.54	63.54	60.40	63.44	63.44	4.82%	2,435
Apr 13, 2026	58.95	60.52	56.50	60.52	60.52	5.00%	3,884
Apr 10, 2026	57.23	57.64	57.23	57.64	57.64	4.99%	140
Apr 9, 2026	54.90	54.90	54.00	54.90	54.90	4.99%	3,266
Apr 8, 2026	53.80	53.97	52.00	52.29	52.29	1.73%	8,587