BOM:543917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.50	40.50	38.46	38.52	38.52	-0.72%	20,016
Jun 18, 2026	40.94	40.94	38.50	38.80	38.80	-0.08%	123,280
Jun 17, 2026	40.99	40.99	38.50	38.83	38.83	-2.71%	10,627
Jun 16, 2026	40.48	40.58	38.31	39.91	39.91	-1.41%	5,282
Jun 15, 2026	41.82	41.82	40.00	40.48	40.48	-1.27%	3,735
Jun 12, 2026	40.07	41.00	39.92	41.00	41.00	2.50%	407
Jun 11, 2026	39.00	40.96	38.70	40.00	40.00	-1.57%	4,962
Jun 10, 2026	39.53	40.87	39.26	40.64	40.64	2.81%	2,552
Jun 9, 2026	38.20	40.39	38.20	39.53	39.53	-1.98%	4,456
Jun 8, 2026	39.48	41.10	38.46	40.33	40.33	0.10%	3,602
Jun 5, 2026	39.00	41.40	39.00	40.29	40.29	2.34%	6,023
Jun 4, 2026	40.00	40.35	39.05	39.37	39.37	-1.58%	4,701
Jun 3, 2026	38.00	41.10	38.00	40.00	40.00	-2.22%	30,515
Jun 2, 2026	37.25	41.50	37.10	40.91	40.91	-0.53%	78,379
Jun 1, 2026	41.74	43.49	40.35	41.13	41.13	0.15%	52,939
May 29, 2026	38.50	42.80	38.50	41.07	41.07	0.20%	16,798
May 27, 2026	40.79	42.34	39.96	40.99	40.99	2.91%	44,347
May 26, 2026	40.00	42.11	38.27	39.83	39.83	4.16%	70,030
May 25, 2026	38.00	39.90	37.77	38.24	38.24	-4.28%	15,150
May 22, 2026	39.92	40.20	39.39	39.95	39.95	1.81%	1,819
May 21, 2026	39.28	40.64	38.85	39.24	39.24	0.51%	5,334
May 20, 2026	39.01	39.66	38.50	39.04	39.04	-4.36%	12,110
May 19, 2026	40.32	42.70	40.32	40.82	40.82	0.49%	4,151
May 18, 2026	38.00	41.52	38.00	40.62	40.62	-2.47%	9,590
May 15, 2026	43.00	43.00	41.40	41.65	41.65	-2.14%	7,294
May 14, 2026	43.00	43.64	42.00	42.56	42.56	-1.07%	806
May 13, 2026	42.75	43.80	42.12	43.02	43.02	-1.53%	9,004
May 12, 2026	46.19	46.19	42.08	43.69	43.69	-4.52%	3,123
May 11, 2026	46.15	46.79	45.06	45.76	45.76	-0.61%	2,282
May 8, 2026	46.15	46.92	46.00	46.04	46.04	-0.24%	3,274
May 7, 2026	44.23	47.30	43.86	46.15	46.15	5.01%	24,406
May 6, 2026	44.80	44.80	43.10	43.95	43.95	-0.32%	12,401
May 5, 2026	43.52	44.84	43.52	44.09	44.09	0.46%	1,591
May 4, 2026	45.26	45.26	42.97	43.89	43.89	-0.99%	7,276
Apr 30, 2026	45.62	45.62	44.00	44.33	44.33	-0.89%	4,031
Apr 29, 2026	48.00	48.00	44.46	44.73	44.73	0.88%	7,083
Apr 28, 2026	46.40	46.40	44.17	44.34	44.34	-2.38%	16,635
Apr 27, 2026	47.00	47.00	44.80	45.42	45.42	2.99%	1,852
Apr 24, 2026	53.88	53.88	43.09	44.10	44.10	-1.78%	7,284
Apr 23, 2026	45.96	46.49	44.55	44.90	44.90	-2.31%	3,365
Apr 22, 2026	45.74	46.77	45.18	45.96	45.96	0.48%	5,537
Apr 21, 2026	44.86	47.30	44.86	45.74	45.74	0.04%	26,901
Apr 20, 2026	45.75	47.37	44.41	45.72	45.72	-2.06%	4,808
Apr 17, 2026	49.75	49.75	45.51	46.68	46.68	-0.24%	6,277
Apr 16, 2026	49.80	49.80	45.34	46.79	46.79	2.09%	6,534
Apr 15, 2026	48.80	48.80	45.11	45.83	45.83	1.89%	3,661
Apr 13, 2026	40.10	45.50	40.10	44.98	44.98	1.63%	11,640
Apr 10, 2026	43.75	44.79	43.50	44.26	44.26	0.39%	13,953
Apr 9, 2026	42.04	44.80	42.04	44.09	44.09	4.88%	12,710
Apr 8, 2026	41.55	42.25	41.11	42.04	42.04	6.92%	4,655