BOM:543974 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.40	32.21	30.40	32.21	32.21	4.99%	137,850
Jun 17, 2026	30.68	30.68	29.75	30.68	30.68	5.00%	267,695
Jun 16, 2026	29.22	29.22	29.22	29.22	29.22	4.99%	90,024
Jun 15, 2026	27.50	27.83	27.00	27.83	27.83	4.98%	90,011
Jun 12, 2026	23.99	26.51	23.99	26.51	26.51	4.99%	183,996
Jun 11, 2026	25.25	26.45	25.25	25.25	25.25	-4.97%	196,821
Jun 10, 2026	26.57	29.25	26.57	26.57	26.57	-4.97%	771,036
Jun 9, 2026	27.96	27.96	27.96	27.96	27.96	-4.99%	13,323
Jun 8, 2026	29.43	29.43	29.43	29.43	29.43	-4.97%	16,946
Jun 5, 2026	30.97	30.97	30.97	30.97	30.97	-4.97%	23,551
Jun 4, 2026	32.59	32.59	32.59	32.59	32.59	-4.99%	19,250
Jun 3, 2026	34.30	34.30	34.30	34.30	34.30	-4.99%	13,018
Jun 2, 2026	36.10	36.10	36.10	36.10	36.10	-5.00%	16,716
Jun 1, 2026	38.00	38.00	38.00	38.00	38.00	-5.00%	31,767
May 29, 2026	41.00	41.00	39.00	40.00	40.00	-0.99%	35,255
May 27, 2026	40.99	41.40	40.20	40.40	40.40	-0.91%	9,009
May 26, 2026	42.35	42.35	40.26	40.77	40.77	-1.47%	22,898
May 25, 2026	40.85	41.90	40.61	41.38	41.38	1.62%	24,368
May 22, 2026	39.80	41.00	39.10	40.72	40.72	4.14%	40,382
May 21, 2026	39.00	39.95	38.50	39.10	39.10	0.33%	14,351
May 20, 2026	39.10	39.10	38.16	38.97	38.97	-1.12%	14,305
May 19, 2026	37.00	39.42	37.00	39.41	39.41	4.95%	29,973
May 18, 2026	38.49	38.50	37.52	37.55	37.55	-4.79%	20,090
May 15, 2026	40.04	40.85	39.00	39.44	39.44	-2.06%	27,888
May 14, 2026	39.95	42.00	39.48	40.27	40.27	-2.09%	56,941
May 13, 2026	41.99	42.80	39.26	41.13	41.13	-0.46%	64,880
May 12, 2026	43.39	43.39	41.29	41.32	41.32	-4.92%	47,382
May 11, 2026	43.40	44.99	43.05	43.46	43.46	-4.02%	34,152
May 8, 2026	45.05	46.40	44.40	45.28	45.28	-1.93%	30,800
May 7, 2026	45.00	46.49	43.00	46.17	46.17	3.68%	65,293
May 6, 2026	42.41	44.53	42.41	44.53	44.53	5.00%	75,769
May 5, 2026	42.25	42.99	41.03	42.41	42.41	-0.98%	27,669
May 4, 2026	44.00	44.00	41.69	42.83	42.83	-2.39%	38,864
Apr 30, 2026	44.75	46.16	43.15	43.88	43.88	-3.01%	91,298
Apr 29, 2026	48.05	50.50	44.64	45.24	45.24	-4.74%	198,394
Apr 28, 2026	42.96	49.09	42.96	47.49	47.49	11.74%	408,527
Apr 27, 2026	38.80	43.00	38.80	42.50	42.50	9.59%	68,076
Apr 24, 2026	40.26	40.70	38.63	38.78	38.78	-3.84%	60,499
Apr 23, 2026	41.83	41.83	40.00	40.33	40.33	-3.10%	43,146
Apr 22, 2026	41.99	42.50	41.13	41.62	41.62	-0.93%	53,011
Apr 21, 2026	41.80	42.73	41.80	42.01	42.01	0.36%	19,472
Apr 20, 2026	43.80	44.00	41.64	41.86	41.86	-4.67%	66,310
Apr 17, 2026	43.77	44.78	43.39	43.91	43.91	1.06%	108,215
Apr 16, 2026	43.15	43.60	41.97	43.45	43.45	1.61%	86,780
Apr 15, 2026	43.98	43.98	42.54	42.76	42.76	0.40%	98,787
Apr 13, 2026	42.00	43.85	40.14	42.59	42.59	-0.23%	138,450
Apr 10, 2026	38.21	43.40	38.20	42.69	42.69	12.19%	374,995
Apr 9, 2026	38.32	38.98	37.44	38.05	38.05	-0.73%	76,803
Apr 8, 2026	37.95	39.30	37.42	38.33	38.33	3.40%	156,261
Apr 7, 2026	35.00	37.35	34.70	37.07	37.07	4.84%	139,828