BOM:544142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.50	42.20	41.41	41.79	41.79	0.12%	19,281
Jul 17, 2026	41.87	42.20	41.54	41.74	41.74	-0.60%	13,427
Jul 16, 2026	42.22	42.55	41.85	41.99	41.99	-0.54%	14,339
Jul 15, 2026	42.80	43.04	42.01	42.22	42.22	-0.85%	10,383
Jul 14, 2026	43.55	43.55	42.50	42.58	42.58	-1.78%	7,300
Jul 13, 2026	42.70	43.49	42.58	43.35	43.35	1.33%	12,494
Jul 10, 2026	42.50	43.13	42.50	42.78	42.78	0.87%	6,365
Jul 9, 2026	41.90	42.77	41.90	42.41	42.41	1.29%	17,042
Jul 8, 2026	42.88	43.04	41.50	41.87	41.87	-2.45%	36,045
Jul 7, 2026	44.10	44.10	42.75	42.92	42.92	-2.10%	35,327
Jul 6, 2026	43.94	44.33	43.63	43.84	43.84	-0.97%	20,904
Jul 3, 2026	44.39	44.39	43.91	44.27	44.27	0.84%	61,074
Jul 2, 2026	43.90	44.21	43.76	43.90	43.90	0.11%	11,193
Jul 1, 2026	43.85	44.31	43.62	43.85	43.85	-0.23%	49,279
Jun 30, 2026	43.90	44.21	43.57	43.95	43.95	-0.16%	29,017
Jun 29, 2026	44.42	45.19	43.75	44.02	44.02	-1.70%	27,856
Jun 25, 2026	45.65	45.74	44.70	44.78	44.78	-0.73%	13,995
Jun 24, 2026	45.26	45.67	44.96	45.11	45.11	-1.01%	11,085
Jun 23, 2026	46.76	46.76	44.96	45.57	45.57	-1.11%	36,764
Jun 22, 2026	46.44	47.44	45.45	46.08	46.08	0.70%	95,312
Jun 19, 2026	45.58	46.07	45.00	45.76	45.76	-0.61%	62,455
Jun 18, 2026	45.77	46.60	45.77	46.04	46.04	-0.13%	9,818
Jun 17, 2026	46.89	46.89	45.98	46.10	46.10	-0.39%	17,362
Jun 16, 2026	46.71	46.72	45.71	46.28	46.28	0.78%	39,682
Jun 15, 2026	45.35	46.85	45.35	45.92	45.92	2.52%	49,729
Jun 12, 2026	43.94	45.45	43.89	44.79	44.79	3.16%	26,796
Jun 11, 2026	44.00	44.20	43.40	43.42	43.42	-1.41%	9,093
Jun 10, 2026	45.00	45.02	43.81	44.04	44.04	-1.45%	12,176
Jun 9, 2026	45.00	45.16	44.42	44.69	44.69	0.13%	4,439
Jun 8, 2026	44.71	45.32	44.50	44.63	44.63	-1.54%	10,820
Jun 5, 2026	44.12	46.73	44.12	45.33	45.33	1.23%	36,858
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