BOM:544020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.41	28.24	27.41	27.84	27.84	-0.18%	12,345
Jun 3, 2026	27.94	27.98	27.20	27.89	27.89	-0.96%	11,948
Jun 2, 2026	27.43	28.34	27.26	28.16	28.16	2.33%	24,812
Jun 1, 2026	28.20	28.79	27.43	27.52	27.52	-4.04%	22,364
May 29, 2026	28.69	29.26	28.34	28.68	28.68	-0.80%	32,312
May 27, 2026	29.35	29.35	28.62	28.91	28.91	-	26,402
May 26, 2026	28.98	29.25	28.77	28.91	28.91	-0.24%	16,961
May 25, 2026	28.55	29.63	28.10	28.98	28.98	3.35%	40,668
May 22, 2026	28.04	28.50	27.56	28.04	28.04	1.37%	100,627
May 21, 2026	28.00	28.20	27.56	27.66	27.66	0.40%	12,883
May 20, 2026	27.71	27.71	27.16	27.55	27.55	-1.25%	18,641
May 19, 2026	27.73	28.53	27.73	27.90	27.90	-0.32%	37,728
May 18, 2026	29.30	29.30	27.75	27.99	27.99	-4.27%	40,660
May 15, 2026	30.66	30.66	29.01	29.24	29.24	-2.66%	28,523
May 14, 2026	30.50	30.95	29.45	30.04	30.04	-1.31%	59,891
May 13, 2026	28.60	31.50	28.53	30.44	30.44	6.43%	111,530
May 12, 2026	30.99	30.99	28.41	28.60	28.60	-7.02%	126,111
May 11, 2026	29.58	31.69	28.59	30.76	30.76	4.59%	221,610
May 8, 2026	27.59	29.88	27.42	29.41	29.41	6.98%	190,484
May 7, 2026	27.10	27.66	27.10	27.49	27.49	0.55%	44,549
May 6, 2026	27.00	27.40	26.73	27.34	27.34	1.30%	60,182
May 5, 2026	26.51	27.09	26.29	26.99	26.99	1.89%	52,961
May 4, 2026	26.68	27.74	26.20	26.49	26.49	0.38%	184,635
Apr 30, 2026	25.79	26.69	25.31	26.39	26.39	2.01%	58,599
Apr 29, 2026	25.25	26.10	25.25	25.87	25.87	2.58%	77,600
Apr 28, 2026	24.54	25.40	24.22	25.22	25.22	3.83%	20,725
Apr 27, 2026	23.40	24.50	23.40	24.29	24.29	3.80%	23,996
Apr 24, 2026	24.08	24.08	23.30	23.40	23.40	-2.09%	16,017
Apr 23, 2026	24.00	24.14	23.75	23.90	23.90	-0.29%	13,987
Apr 22, 2026	23.69	24.07	23.69	23.97	23.97	0.29%	13,065
Apr 21, 2026	23.60	24.15	23.60	23.90	23.90	-0.04%	23,460
Apr 20, 2026	24.32	24.32	23.72	23.91	23.91	-0.42%	28,319
Apr 17, 2026	23.93	24.41	23.93	24.01	24.01	0.13%	98,022
Apr 16, 2026	24.01	24.43	23.82	23.98	23.98	-0.29%	20,459
Apr 15, 2026	23.61	24.34	23.61	24.05	24.05	1.35%	19,201
Apr 13, 2026	23.19	23.88	22.60	23.73	23.73	2.11%	18,339
Apr 10, 2026	23.17	23.72	23.02	23.24	23.24	-0.13%	43,296
Apr 9, 2026	24.31	24.38	23.00	23.27	23.27	-2.96%	17,553
Apr 8, 2026	24.15	24.60	23.87	23.98	23.98	2.35%	27,135
Apr 7, 2026	23.93	24.01	23.28	23.43	23.43	-1.60%	14,165
Apr 6, 2026	24.12	24.12	23.14	23.81	23.81	1.02%	43,384
Apr 2, 2026	22.43	23.63	21.80	23.57	23.57	5.08%	42,313
Apr 1, 2026	20.30	22.80	20.30	22.43	22.43	12.71%	62,843
Mar 30, 2026	20.55	21.00	19.74	19.90	19.90	-5.55%	145,804
Mar 27, 2026	21.76	22.30	21.00	21.07	21.07	-5.56%	122,314
Mar 25, 2026	22.16	23.15	22.00	22.31	22.31	0.68%	58,344
Mar 24, 2026	22.80	23.55	22.00	22.16	22.16	-2.38%	104,775
Mar 23, 2026	23.11	23.11	22.56	22.70	22.70	-1.65%	53,667
Mar 20, 2026	23.55	23.60	23.00	23.08	23.08	-0.82%	13,751
Mar 19, 2026	23.40	23.43	23.11	23.27	23.27	-0.21%	12,839