BOM:544225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.83	41.45	40.17	40.42	40.42	-0.02%	5,287,402
Jul 9, 2026	41.22	41.74	40.15	40.43	40.43	-1.41%	4,978,255
Jul 8, 2026	42.09	42.79	40.75	41.01	41.01	-3.28%	5,374,138
Jul 7, 2026	42.41	42.98	41.39	42.40	42.40	0.02%	5,966,394
Jul 6, 2026	44.46	44.46	41.60	42.39	42.39	-4.68%	4,410,449
Jul 3, 2026	45.83	45.83	44.11	44.47	44.47	-2.22%	3,889,355
Jul 2, 2026	45.57	45.97	44.14	45.48	45.48	1.04%	6,487,052
Jul 1, 2026	43.91	45.89	43.87	45.01	45.01	2.79%	18,955,444
Jun 30, 2026	40.51	44.95	40.50	43.79	43.79	8.34%	26,398,356
Jun 29, 2026	41.73	41.73	39.86	40.42	40.42	-3.28%	3,158,073
Jun 25, 2026	43.14	43.17	41.30	41.79	41.79	-3.11%	3,267,285
Jun 24, 2026	43.96	44.04	42.47	43.13	43.13	-1.15%	5,340,079
Jun 23, 2026	42.61	44.16	41.84	43.63	43.63	2.56%	11,134,780
Jun 22, 2026	42.62	43.65	42.05	42.54	42.54	0.61%	7,030,328
Jun 19, 2026	42.15	42.89	41.07	42.28	42.28	0.12%	6,071,365
Jun 18, 2026	42.77	43.58	41.77	42.23	42.23	-1.12%	6,891,001
Jun 17, 2026	43.21	44.17	42.36	42.71	42.71	-0.84%	7,364,357
Jun 16, 2026	44.59	44.59	42.30	43.07	43.07	-2.27%	5,689,836
Jun 15, 2026	46.37	46.70	43.60	44.07	44.07	-3.63%	7,575,629
Jun 12, 2026	46.27	47.47	45.34	45.73	45.73	0.44%	7,858,003
Jun 11, 2026	46.90	48.20	43.45	45.53	45.53	-3.72%	14,383,320
Jun 10, 2026	47.24	48.18	46.03	47.29	47.29	-0.06%	10,532,750
Jun 9, 2026	45.75	49.01	44.63	47.32	47.32	6.36%	30,022,487
Jun 8, 2026	44.12	46.40	43.26	44.49	44.49	-0.87%	12,900,602
Jun 5, 2026	43.57	45.10	42.76	44.88	44.88	3.67%	10,265,233
Jun 4, 2026	43.50	45.49	42.85	43.29	43.29	-1.25%	17,743,210
Jun 3, 2026	40.15	43.87	39.11	43.84	43.84	9.90%	33,557,510
Jun 2, 2026	38.40	40.20	38.15	39.89	39.89	0.91%	6,857,635
Jun 1, 2026	41.63	42.05	39.20	39.53	39.53	-4.91%	10,450,800
May 29, 2026	39.55	42.84	39.55	41.57	41.57	5.94%	20,014,360
May 27, 2026	37.60	39.48	37.44	39.24	39.24	4.36%	11,375,910
May 26, 2026	38.95	38.95	37.40	37.60	37.60	-0.79%	6,728,120
May 25, 2026	36.50	38.15	36.35	37.90	37.90	5.22%	9,544,800
May 22, 2026	35.75	36.83	35.33	36.02	36.02	1.38%	6,732,561
May 21, 2026	35.77	36.10	34.83	35.53	35.53	-3.82%	4,700,291
May 20, 2026	36.52	37.86	36.01	36.94	36.94	0.96%	8,319,354
May 19, 2026	35.01	38.09	34.92	36.59	36.59	4.60%	11,390,330
May 18, 2026	35.54	35.67	34.44	34.98	34.98	-2.02%	4,180,229
May 15, 2026	36.15	36.39	35.49	35.70	35.70	-0.86%	4,395,768
May 14, 2026	36.16	36.80	35.05	36.01	36.01	-0.25%	4,226,717
May 13, 2026	35.07	36.19	34.84	36.10	36.10	2.70%	4,259,974
May 12, 2026	37.00	37.29	35.00	35.15	35.15	-4.92%	4,000,460
May 11, 2026	36.30	37.70	35.85	36.97	36.97	2.47%	7,624,985
May 8, 2026	34.55	36.65	34.41	36.08	36.08	2.73%	7,129,063
May 7, 2026	35.15	35.55	34.52	35.12	35.12	0.86%	4,111,195
May 6, 2026	34.91	35.26	33.83	34.82	34.82	0.61%	5,736,175
May 5, 2026	36.45	36.66	33.60	34.61	34.61	-5.02%	5,272,568
May 4, 2026	37.28	37.80	36.16	36.44	36.44	-0.36%	5,357,178
Apr 30, 2026	36.16	36.92	35.58	36.57	36.57	0.72%	4,604,984
Apr 29, 2026	36.21	37.16	35.91	36.31	36.31	1.34%	4,865,279