BOM:544171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.00	33.40	30.00	33.40	33.40	0.91%	7,200
Jun 4, 2026	33.20	33.30	33.10	33.10	33.10	-4.99%	12,000
Jun 3, 2026	34.52	36.09	34.52	34.84	34.84	-4.10%	14,400
Jun 2, 2026	36.33	37.00	36.33	36.33	36.33	-4.99%	12,000
Jun 1, 2026	38.24	38.24	38.24	38.24	38.24	-4.99%	800
May 29, 2026	41.50	41.50	39.45	40.25	40.25	-3.01%	9,600
May 27, 2026	41.50	41.50	40.95	41.50	41.50	4.46%	51,200
May 26, 2026	39.85	39.85	39.73	39.73	39.73	4.25%	2,400
May 25, 2026	40.42	40.42	38.11	38.11	38.11	-1.01%	6,400
May 22, 2026	40.00	40.00	38.50	38.50	38.50	-3.75%	3,200
May 21, 2026	39.58	41.53	38.50	40.00	40.00	1.06%	4,000
May 20, 2026	36.05	39.58	36.05	39.58	39.58	4.99%	11,200
May 19, 2026	37.48	39.35	37.48	37.70	37.70	0.59%	12,000
May 18, 2026	35.38	37.48	35.38	37.48	37.48	0.64%	2,400
May 15, 2026	37.24	37.24	37.24	37.24	37.24	-	3,200
May 14, 2026	37.75	38.25	37.24	37.24	37.24	-5.00%	10,400
May 13, 2026	39.20	39.20	39.20	39.20	39.20	-1.04%	800
May 12, 2026	39.63	39.70	39.61	39.61	39.61	-4.99%	4,000
May 11, 2026	37.75	41.69	37.75	41.69	41.69	4.99%	12,000
May 8, 2026	37.82	39.71	37.82	39.71	39.71	5.00%	7,200
May 7, 2026	39.19	41.14	37.24	37.82	37.82	-3.50%	24,800
May 6, 2026	40.00	40.00	38.56	39.19	39.19	-2.03%	8,000
May 5, 2026	41.49	41.49	40.00	40.00	40.00	-3.59%	4,000
May 4, 2026	41.49	41.49	41.49	41.49	41.49	-	800
Apr 30, 2026	43.60	43.60	41.47	41.49	41.49	-4.95%	5,600
Apr 29, 2026	43.65	43.65	43.64	43.65	43.65	-0.07%	3,200
Apr 28, 2026	43.70	43.70	43.68	43.68	43.68	-2.54%	2,400
Apr 27, 2026	47.00	47.00	44.81	44.82	44.82	-4.96%	12,800
Apr 24, 2026	47.16	47.16	47.16	47.16	47.16	-5.00%	1,600
Apr 23, 2026	50.00	50.00	49.64	49.64	49.64	-5.00%	8,000
Apr 22, 2026	52.25	52.25	52.25	52.25	52.25	-5.00%	4,000
Apr 21, 2026	56.00	56.00	55.00	55.00	55.00	0.81%	2,400
Apr 20, 2026	54.50	54.56	54.20	54.56	54.56	4.98%	4,000
Apr 17, 2026	50.50	51.97	50.50	51.97	51.97	4.99%	3,200
Apr 16, 2026	49.50	49.50	49.50	49.50	49.50	-	1,600
Apr 15, 2026	48.00	49.50	46.02	49.50	49.50	8.79%	4,000
Apr 13, 2026	46.01	46.01	45.50	45.50	45.50	-1.11%	3,200
Apr 10, 2026	46.01	46.01	46.01	46.01	46.01	1.12%	800
Apr 8, 2026	43.00	46.20	43.00	45.50	45.50	14.47%	10,400
Apr 7, 2026	40.05	40.05	39.75	39.75	39.75	-3.99%	1,600
Apr 6, 2026	39.00	43.60	39.00	41.40	41.40	0.80%	6,400
Apr 2, 2026	38.29	41.07	37.52	41.07	41.07	7.26%	5,600
Apr 1, 2026	37.10	38.99	37.10	38.29	38.29	16.28%	6,400
Mar 30, 2026	34.85	35.00	27.91	32.93	32.93	-1.70%	20,800
Mar 27, 2026	33.00	36.00	30.55	33.50	33.50	-7.02%	16,800
Mar 25, 2026	38.69	38.69	36.00	36.03	36.03	2.45%	45,600
Mar 24, 2026	36.75	37.59	35.00	35.17	35.17	-4.20%	33,600
Mar 23, 2026	38.50	40.00	36.70	36.71	36.71	-5.39%	21,600
Mar 20, 2026	36.10	41.95	36.10	38.80	38.80	-1.77%	5,600
Mar 18, 2026	35.00	40.00	35.00	39.50	39.50	11.27%	12,000