BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	40.84	41.58	40.50	41.58	41.58	5.00%	181,500
Jul 2, 2026	38.50	39.90	38.31	39.60	39.60	2.51%	48,000
Jul 1, 2026	37.99	38.78	36.77	38.63	38.63	4.46%	97,500
Jun 30, 2026	36.29	37.49	36.16	36.98	36.98	1.90%	55,500
Jun 29, 2026	36.50	36.74	35.06	36.29	36.29	3.07%	70,500
Jun 25, 2026	34.50	35.50	34.00	35.21	35.21	2.09%	49,500
Jun 24, 2026	33.50	34.96	33.04	34.49	34.49	2.31%	46,500
Jun 23, 2026	35.00	35.00	33.50	33.71	33.71	-2.29%	63,000
Jun 22, 2026	34.89	34.89	34.04	34.50	34.50	0.44%	58,500
Jun 19, 2026	34.31	34.50	33.96	34.35	34.35	0.41%	45,000
Jun 18, 2026	34.48	35.36	34.00	34.21	34.21	-0.78%	79,500
Jun 17, 2026	34.00	35.00	32.88	34.48	34.48	1.41%	105,000
Jun 16, 2026	33.14	34.78	33.14	34.00	34.00	-1.39%	37,500
Jun 15, 2026	35.29	35.29	33.45	34.48	34.48	2.50%	96,000
Jun 12, 2026	34.15	34.50	33.03	33.64	33.64	-1.52%	55,500
Jun 11, 2026	33.05	34.80	32.52	34.16	34.16	3.05%	132,000
Jun 10, 2026	33.00	34.09	33.00	33.15	33.15	-2.79%	42,000
Jun 9, 2026	35.50	35.50	33.30	34.10	34.10	-2.71%	145,500
Jun 8, 2026	35.89	36.36	34.80	35.05	35.05	-2.64%	46,500
Jun 5, 2026	36.49	37.40	35.95	36.00	36.00	-2.47%	45,000
Jun 4, 2026	36.24	36.99	35.55	36.91	36.91	1.15%	34,500
Jun 3, 2026	37.39	37.39	35.35	36.49	36.49	-0.19%	25,500
Jun 2, 2026	35.37	36.75	35.37	36.56	36.56	0.99%	48,000
Jun 1, 2026	37.15	37.15	35.56	36.20	36.20	-2.16%	61,500
May 29, 2026	37.23	38.33	36.00	37.00	37.00	-0.62%	139,500
May 27, 2026	37.00	38.45	36.96	37.23	37.23	-1.30%	109,500
May 26, 2026	38.50	39.00	36.52	37.72	37.72	-1.87%	253,500
May 25, 2026	38.54	38.54	37.65	38.44	38.44	4.46%	192,000
May 22, 2026	35.16	36.91	35.01	36.80	36.80	4.66%	192,000
May 21, 2026	32.67	35.63	32.67	35.16	35.16	3.59%	180,000
May 20, 2026	33.95	33.95	33.94	33.94	33.94	-4.98%	30,000
May 19, 2026	35.72	35.72	35.72	35.72	35.72	-5.00%	54,000
May 18, 2026	38.22	38.22	36.81	37.60	37.60	-1.62%	57,000
May 15, 2026	37.81	38.49	37.55	38.22	38.22	1.92%	73,500
May 14, 2026	38.88	39.00	36.94	37.50	37.50	-3.55%	114,000
May 13, 2026	38.16	39.00	38.15	38.88	38.88	1.91%	36,000
May 12, 2026	39.00	39.90	38.12	38.15	38.15	-4.17%	36,000
May 11, 2026	40.80	41.00	39.77	39.81	39.81	-4.90%	109,500
May 8, 2026	42.00	42.92	41.00	41.86	41.86	0.96%	66,000
May 7, 2026	40.00	41.46	39.00	41.46	41.46	4.99%	114,000
May 6, 2026	38.30	39.95	38.00	39.49	39.49	3.30%	55,500
May 5, 2026	37.02	38.30	37.02	38.23	38.23	1.54%	49,500
May 4, 2026	38.86	38.86	36.61	37.65	37.65	-0.42%	64,500
Apr 30, 2026	38.50	39.00	37.50	37.81	37.81	-2.75%	115,500
Apr 29, 2026	38.90	39.28	38.10	38.88	38.88	1.36%	93,000
Apr 28, 2026	39.50	39.96	37.86	38.36	38.36	-2.12%	120,000
Apr 27, 2026	39.65	41.00	38.77	39.19	39.19	-2.85%	204,000
Apr 24, 2026	42.99	43.60	39.86	40.34	40.34	-5.44%	343,500
Apr 23, 2026	48.01	50.46	42.00	42.66	42.66	-12.29%	880,500
Apr 22, 2026	41.99	48.64	41.06	48.64	48.64	19.98%	1,176,000