BOM:544003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.08	48.90	47.08	48.00	48.00	0.42%	2,214
Jun 17, 2026	48.85	49.70	47.80	47.80	47.80	-0.42%	2,363
Jun 16, 2026	47.84	48.50	46.60	48.00	48.00	0.33%	5,296
Jun 15, 2026	46.02	47.95	46.02	47.84	47.84	1.79%	5,667
Jun 12, 2026	46.50	47.45	46.00	47.00	47.00	0.11%	6,342
Jun 11, 2026	47.40	47.40	45.80	46.95	46.95	1.67%	3,079
Jun 10, 2026	46.95	48.20	45.51	46.18	46.18	-3.55%	3,496
Jun 9, 2026	46.63	48.00	46.11	47.88	47.88	0.63%	2,167
Jun 8, 2026	48.75	48.75	47.49	47.58	47.58	-4.80%	5,968
Jun 5, 2026	50.40	50.40	48.00	49.98	49.98	4.02%	2,191
Jun 4, 2026	46.33	48.67	46.33	48.05	48.05	3.65%	5,022
Jun 3, 2026	49.30	49.30	46.01	46.36	46.36	-2.91%	3,796
Jun 2, 2026	50.00	50.00	46.90	47.75	47.75	-3.26%	11,045
Jun 1, 2026	49.36	49.36	48.00	49.36	49.36	5.00%	32,666
May 29, 2026	49.30	49.30	46.20	47.01	47.01	0.02%	6,319
May 27, 2026	46.98	48.36	45.50	47.00	47.00	2.04%	4,763
May 26, 2026	46.26	48.00	46.06	46.06	46.06	-2.31%	5,287
May 25, 2026	47.00	48.88	47.00	47.15	47.15	0.32%	5,675
May 22, 2026	47.18	49.50	46.12	47.00	47.00	-2.37%	7,955
May 21, 2026	49.00	50.40	46.31	48.14	48.14	-0.74%	17,410
May 20, 2026	46.81	48.50	45.36	48.50	48.50	3.61%	8,353
May 19, 2026	42.40	46.81	42.40	46.81	46.81	4.98%	22,036
May 18, 2026	44.59	44.59	44.59	44.59	44.59	-4.99%	934
May 15, 2026	46.93	49.34	46.93	46.93	46.93	-5.00%	22,868
May 14, 2026	49.40	49.50	49.40	49.40	49.40	-4.98%	3,515
May 13, 2026	51.99	52.00	51.99	51.99	51.99	-4.99%	11,454
May 12, 2026	54.72	54.72	54.72	54.72	54.72	-4.98%	2,471
May 11, 2026	62.80	62.80	57.59	57.59	57.59	-5.00%	12,939
May 8, 2026	53.05	65.00	53.05	60.62	60.62	8.17%	126,319
May 7, 2026	55.00	56.84	53.77	56.04	56.04	1.91%	62,390
May 6, 2026	56.97	56.97	53.06	54.99	54.99	11.14%	114,286
May 5, 2026	40.87	49.48	40.75	49.48	49.48	19.98%	100,339
May 4, 2026	42.88	42.88	40.52	41.24	41.24	0.98%	5,943
Apr 30, 2026	44.45	44.45	40.12	40.84	40.84	-0.24%	2,109
Apr 29, 2026	41.53	41.57	40.78	40.94	40.94	-1.52%	2,244
Apr 28, 2026	41.93	41.94	39.86	41.57	41.57	1.12%	4,104
Apr 27, 2026	38.10	41.48	38.10	41.11	41.11	2.60%	14,735
Apr 24, 2026	42.88	43.85	39.59	40.07	40.07	-0.05%	21,285
Apr 23, 2026	40.93	40.93	39.39	40.09	40.09	-0.10%	10,851
Apr 22, 2026	40.00	40.30	39.64	40.13	40.13	-0.62%	6,786
Apr 21, 2026	37.10	40.99	37.10	40.38	40.38	1.89%	12,933
Apr 20, 2026	40.23	40.25	39.55	39.63	39.63	-1.49%	5,540
Apr 17, 2026	42.00	42.00	39.79	40.23	40.23	-0.27%	6,811
Apr 16, 2026	39.90	41.08	39.51	40.34	40.34	-0.02%	12,111
Apr 15, 2026	37.65	40.49	37.65	40.35	40.35	6.83%	24,656
Apr 13, 2026	38.57	38.90	36.26	37.77	37.77	-0.11%	2,335
Apr 10, 2026	37.03	38.48	33.00	37.81	37.81	2.11%	3,656
Apr 9, 2026	35.44	37.39	35.44	37.03	37.03	1.87%	3,728
Apr 8, 2026	37.40	40.88	34.84	36.35	36.35	5.95%	3,043
Apr 7, 2026	33.71	34.99	32.87	34.31	34.31	1.78%	3,916