BOM:544225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	37.00	37.06	35.71	35.83	35.83	-2.98%	3,493,577
Apr 27, 2026	36.37	37.55	35.53	36.93	36.93	3.19%	4,681,133
Apr 24, 2026	37.58	38.22	35.26	35.79	35.79	-4.00%	8,001,486
Apr 23, 2026	38.53	38.90	37.12	37.28	37.28	-2.99%	4,398,418
Apr 22, 2026	37.83	38.80	37.52	38.43	38.43	2.59%	4,836,204
Apr 21, 2026	39.40	39.69	37.08	37.46	37.46	-4.54%	10,963,120
Apr 20, 2026	40.77	41.58	39.02	39.24	39.24	-3.89%	11,547,240
Apr 17, 2026	38.99	42.00	38.60	40.83	40.83	5.59%	12,913,610
Apr 16, 2026	38.86	39.57	37.87	38.67	38.67	0.29%	7,079,233
Apr 15, 2026	39.32	40.60	38.12	38.56	38.56	0.89%	12,144,940
Apr 13, 2026	39.51	39.75	37.71	38.22	38.22	-6.55%	27,116,200
Apr 10, 2026	36.80	41.85	35.70	40.90	40.90	12.55%	60,983,660
Apr 9, 2026	30.49	36.34	30.29	36.34	36.34	19.97%	43,290,670
Apr 8, 2026	30.08	31.72	29.25	30.29	30.29	5.14%	12,087,040
Apr 7, 2026	28.65	29.76	28.30	28.81	28.81	-1.30%	8,247,266
Apr 6, 2026	28.71	30.39	28.64	29.19	29.19	2.96%	24,007,400
Apr 2, 2026	25.60	28.61	24.96	28.35	28.35	9.33%	22,766,020
Apr 1, 2026	23.66	26.50	23.19	25.93	25.93	13.63%	14,276,720
Mar 30, 2026	24.08	24.14	22.58	22.82	22.82	-5.97%	7,748,166
Mar 27, 2026	23.86	25.20	23.53	24.27	24.27	1.76%	7,842,978
Mar 25, 2026	23.46	24.49	23.46	23.85	23.85	2.54%	7,432,000
Mar 24, 2026	23.99	24.00	23.12	23.26	23.26	-0.43%	4,788,134
Mar 23, 2026	24.61	24.61	23.15	23.36	23.36	-5.12%	3,661,979
Mar 20, 2026	23.91	25.34	23.48	24.62	24.62	4.77%	6,537,595
Mar 19, 2026	24.22	24.48	23.36	23.50	23.50	-5.51%	4,815,738
Mar 18, 2026	23.55	25.11	23.55	24.87	24.87	5.34%	8,702,425
Mar 17, 2026	24.19	24.30	23.45	23.61	23.61	-2.92%	4,978,258
Mar 16, 2026	23.20	25.50	22.25	24.32	24.32	5.28%	8,207,829