BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	38.58	41.00	37.47	40.54	40.54	6.68%	232,500
Apr 20, 2026	38.86	39.84	38.00	38.00	38.00	-2.21%	118,500
Apr 17, 2026	39.56	41.00	38.68	38.86	38.86	-1.77%	253,500
Apr 16, 2026	40.20	41.00	39.00	39.56	39.56	-0.35%	130,500
Apr 15, 2026	39.99	40.50	39.20	39.70	39.70	3.39%	90,000
Apr 13, 2026	37.40	38.48	36.09	38.40	38.40	0.29%	33,000
Apr 10, 2026	38.67	39.28	38.00	38.29	38.29	0.50%	160,500
Apr 9, 2026	40.80	41.00	37.45	38.10	38.10	-5.58%	148,500
Apr 8, 2026	41.79	41.79	40.00	40.35	40.35	4.43%	126,000
Apr 7, 2026	38.10	40.00	38.00	38.64	38.64	0.16%	100,500
Apr 6, 2026	40.90	40.90	38.00	38.58	38.58	-3.55%	61,500
Apr 2, 2026	36.80	41.69	35.35	40.00	40.00	10.34%	132,000
Apr 1, 2026	35.00	38.40	35.00	36.25	36.25	11.30%	69,000
Mar 30, 2026	31.95	33.88	31.95	32.57	32.57	-3.64%	160,500
Mar 27, 2026	38.00	38.00	33.00	33.80	33.80	-11.70%	298,500
Mar 25, 2026	37.70	41.50	37.11	38.28	38.28	4.48%	2,259,000
Mar 24, 2026	39.99	39.99	35.00	36.64	36.64	1.58%	175,500
Mar 23, 2026	37.00	37.75	36.04	36.07	36.07	-4.85%	72,000
Mar 20, 2026	39.70	40.25	37.15	37.91	37.91	0.72%	88,500
Mar 19, 2026	39.20	39.69	37.50	37.64	37.64	-6.51%	60,000
Mar 18, 2026	35.79	40.75	34.70	40.26	40.26	17.48%	162,000