BOM:544142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	43.95	45.66	43.87	44.78	44.78	1.80%	69,618
Jun 3, 2026	44.12	44.88	43.50	43.99	43.99	-1.10%	28,387
Jun 2, 2026	44.05	45.13	44.05	44.48	44.48	0.14%	57,656
Jun 1, 2026	45.16	45.82	44.17	44.42	44.42	-2.29%	24,106
May 29, 2026	46.05	46.69	45.27	45.46	45.46	-2.17%	36,299
May 27, 2026	45.75	46.64	45.75	46.47	46.47	1.15%	43,834
May 26, 2026	46.40	46.44	45.56	45.94	45.94	-0.09%	24,328
May 25, 2026	45.55	46.40	45.55	45.98	45.98	0.92%	48,995
May 22, 2026	46.47	46.47	45.50	45.56	45.56	-0.57%	60,594
May 21, 2026	47.04	47.18	45.41	45.82	45.82	-1.53%	47,229
May 20, 2026	46.58	46.66	45.65	46.53	46.53	-0.04%	38,238
May 19, 2026	47.00	47.74	46.45	46.55	46.55	-0.68%	25,924
May 18, 2026	48.10	48.10	46.40	46.87	46.87	-1.93%	31,113
May 15, 2026	48.59	49.54	47.58	47.79	47.79	-1.61%	34,535
May 14, 2026	50.48	50.65	48.50	48.57	48.57	-1.84%	50,205
May 13, 2026	48.35	50.18	48.35	49.48	49.48	2.42%	44,164
May 12, 2026	50.69	51.48	48.20	48.31	48.31	-6.41%	57,585
May 11, 2026	53.88	54.08	51.30	51.62	51.62	-2.33%	142,996
May 8, 2026	53.67	54.42	52.26	52.85	52.85	1.40%	428,350
May 7, 2026	47.83	54.99	47.83	52.12	52.12	12.69%	785,891
May 6, 2026	47.33	47.79	45.66	46.25	46.25	0.92%	64,897
May 5, 2026	45.10	46.75	45.10	45.83	45.83	0.13%	35,645
May 4, 2026	45.04	46.08	44.76	45.77	45.77	2.69%	30,060
Apr 30, 2026	44.99	45.00	44.01	44.57	44.57	-0.38%	29,215
Apr 29, 2026	44.77	46.73	44.55	44.74	44.74	-0.02%	30,565
Apr 28, 2026	45.29	45.78	44.50	44.75	44.75	-0.69%	19,782
Apr 27, 2026	44.52	45.63	44.52	45.06	45.06	1.53%	9,100
Apr 24, 2026	46.45	46.45	44.10	44.38	44.38	-3.92%	58,002
Apr 23, 2026	46.90	47.50	46.00	46.19	46.19	-1.45%	15,058
Apr 22, 2026	46.80	47.48	46.59	46.87	46.87	-0.78%	36,283
Apr 21, 2026	46.78	47.75	46.46	47.24	47.24	0.79%	33,065
Apr 20, 2026	46.83	48.25	46.51	46.87	46.87	-1.22%	75,625
Apr 17, 2026	46.69	48.59	45.63	47.45	47.45	3.13%	178,116
Apr 16, 2026	43.44	46.92	43.03	46.01	46.01	6.46%	211,356
Apr 15, 2026	42.00	43.47	42.00	43.22	43.22	3.92%	30,179
Apr 13, 2026	43.00	43.00	41.06	41.59	41.59	-1.77%	27,480
Apr 10, 2026	42.21	44.00	42.18	42.34	42.34	-0.45%	27,568
Apr 9, 2026	42.63	42.83	41.91	42.53	42.53	1.05%	28,692
Apr 8, 2026	42.90	42.90	41.84	42.09	42.09	1.54%	61,676
Apr 7, 2026	41.94	43.64	41.05	41.45	41.45	3.19%	121,539
Apr 6, 2026	41.53	41.53	39.22	40.17	40.17	0.88%	13,108
Apr 2, 2026	37.57	40.50	37.57	39.82	39.82	1.37%	78,557
Apr 1, 2026	34.50	40.50	34.50	39.28	39.28	12.42%	189,387
Mar 30, 2026	37.00	37.58	34.60	34.94	34.94	-7.03%	244,148
Mar 27, 2026	40.69	40.69	37.45	37.58	37.58	-5.81%	66,497
Mar 25, 2026	38.91	40.85	38.91	39.90	39.90	0.58%	100,388
Mar 24, 2026	39.99	40.00	39.01	39.67	39.67	0.25%	55,452
Mar 23, 2026	40.67	41.69	39.10	39.57	39.57	-4.95%	32,744
Mar 20, 2026	41.90	42.19	41.35	41.63	41.63	1.29%	17,815
Mar 19, 2026	41.76	42.05	40.80	41.10	41.10	-2.44%	64,707