BOM:544230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.95	57.93	55.89	57.28	57.28	1.11%	3,389
Jun 17, 2026	58.99	59.23	55.00	56.65	56.65	-1.36%	6,873
Jun 16, 2026	57.00	57.90	56.70	57.43	57.43	0.86%	2,484
Jun 15, 2026	55.99	57.26	55.99	56.94	56.94	2.87%	2,093
Jun 12, 2026	55.00	55.35	54.95	55.35	55.35	2.80%	651
Jun 11, 2026	54.58	54.74	53.42	53.84	53.84	-1.36%	2,048
Jun 10, 2026	56.01	56.66	54.20	54.58	54.58	0.09%	1,390
Jun 9, 2026	55.00	57.08	54.00	54.53	54.53	-2.78%	9,506
Jun 8, 2026	57.50	57.93	55.45	56.09	56.09	-2.45%	5,553
Jun 5, 2026	59.28	59.28	57.00	57.50	57.50	-1.07%	1,591
Jun 4, 2026	59.94	59.94	58.11	58.12	58.12	-0.05%	892
Jun 3, 2026	57.00	60.00	57.00	58.15	58.15	-2.29%	2,701
Jun 2, 2026	59.70	59.98	58.00	59.51	59.51	0.52%	1,587
Jun 1, 2026	60.10	60.10	58.50	59.20	59.20	-2.74%	4,228
May 29, 2026	57.35	63.32	57.35	60.87	60.87	-0.78%	6,797
May 27, 2026	61.40	62.00	60.86	61.35	61.35	-0.36%	1,160
May 26, 2026	61.00	63.18	60.70	61.57	61.57	-1.33%	2,049
May 25, 2026	62.21	62.60	60.88	62.40	62.40	1.99%	1,892
May 22, 2026	60.71	62.58	60.71	61.18	61.18	1.27%	1,637
May 21, 2026	58.25	62.00	58.25	60.41	60.41	-3.05%	3,063
May 20, 2026	62.59	62.59	60.87	62.31	62.31	4.62%	621
May 18, 2026	60.00	61.13	58.43	59.56	59.56	-1.18%	1,868
May 15, 2026	61.24	61.82	59.92	60.27	60.27	-0.77%	3,174
May 14, 2026	61.71	62.94	59.79	60.74	60.74	-3.54%	2,197
May 13, 2026	57.50	63.20	57.50	62.97	62.97	2.39%	2,185
May 12, 2026	62.25	63.25	61.46	61.50	61.50	-1.87%	358
May 11, 2026	64.48	64.48	62.20	62.67	62.67	-2.81%	1,188
May 8, 2026	64.96	64.96	63.60	64.48	64.48	-	1,685
May 7, 2026	64.98	64.98	62.15	64.48	64.48	1.27%	2,342
May 6, 2026	63.00	63.97	62.75	63.67	63.67	1.48%	917
May 5, 2026	62.00	63.88	60.06	62.74	62.74	0.38%	7,728
May 4, 2026	63.13	63.21	61.17	62.50	62.50	0.99%	919
Apr 30, 2026	62.69	64.20	61.70	61.89	61.89	-1.76%	2,628
Apr 29, 2026	62.50	63.78	62.37	63.00	63.00	1.03%	2,043
Apr 28, 2026	63.31	63.76	62.00	62.36	62.36	0.47%	1,331
Apr 27, 2026	61.50	62.64	61.50	62.07	62.07	3.42%	715
Apr 24, 2026	62.80	62.80	59.22	60.02	60.02	-4.40%	4,969
Apr 23, 2026	64.19	64.24	61.80	62.78	62.78	-2.27%	2,296
Apr 22, 2026	62.00	64.47	60.45	64.24	64.24	2.87%	5,138
Apr 21, 2026	62.62	63.90	61.63	62.45	62.45	-0.37%	6,828
Apr 20, 2026	64.50	64.50	62.11	62.68	62.68	-1.72%	673
Apr 17, 2026	64.63	65.28	63.69	63.78	63.78	0.66%	2,547
Apr 16, 2026	64.42	64.42	63.00	63.36	63.36	-0.53%	651
Apr 15, 2026	62.35	64.00	62.10	63.70	63.70	1.92%	1,821
Apr 13, 2026	56.55	62.90	56.55	62.50	62.50	0.97%	4,402
Apr 10, 2026	61.42	62.20	61.25	61.90	61.90	2.79%	423
Apr 9, 2026	61.22	62.01	60.00	60.22	60.22	-1.63%	3,599
Apr 8, 2026	63.48	63.48	60.70	61.22	61.22	5.37%	2,631
Apr 7, 2026	58.91	59.06	57.73	58.10	58.10	0.61%	12,681
Apr 6, 2026	56.18	58.38	55.59	57.75	57.75	2.79%	1,488