BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.60	30.60	29.09	29.75	29.75	0.85%	1,897
Jun 19, 2026	28.99	29.90	28.51	29.50	29.50	1.62%	5,436
Jun 18, 2026	29.53	29.90	28.68	29.03	29.03	-0.21%	2,636
Jun 17, 2026	29.34	29.34	28.51	29.09	29.09	-0.85%	3,530
Jun 16, 2026	29.35	29.50	28.69	29.34	29.34	1.17%	2,749
Jun 15, 2026	29.01	29.80	28.69	29.00	29.00	1.51%	1,155
Jun 12, 2026	29.50	29.58	28.21	28.57	28.57	1.49%	702
Jun 11, 2026	28.19	29.29	27.86	28.15	28.15	-1.26%	6,749
Jun 10, 2026	30.99	30.99	28.29	28.51	28.51	-0.07%	1,706
Jun 9, 2026	29.12	29.13	28.03	28.53	28.53	-2.03%	1,864
Jun 8, 2026	29.03	29.70	27.71	29.12	29.12	0.31%	6,283
Jun 5, 2026	29.00	29.55	28.76	29.03	29.03	-0.31%	1,398
Jun 4, 2026	29.57	29.85	28.85	29.12	29.12	-1.52%	16,153
Jun 3, 2026	31.90	31.90	28.79	29.57	29.57	1.72%	2,222
Jun 2, 2026	29.29	30.42	28.00	29.07	29.07	-3.42%	19,070
Jun 1, 2026	29.00	30.74	29.00	30.10	30.10	1.65%	2,850
May 29, 2026	30.05	30.64	29.60	29.61	29.61	-1.37%	12,399
May 27, 2026	30.33	30.69	29.81	30.02	30.02	-1.02%	7,317
May 26, 2026	31.95	31.95	30.33	30.33	30.33	-0.23%	4,100
May 25, 2026	30.50	31.30	30.00	30.40	30.40	-0.30%	2,886
May 22, 2026	30.00	30.60	29.39	30.49	30.49	-0.16%	3,531
May 21, 2026	30.83	32.09	30.54	30.54	30.54	-0.91%	711
May 20, 2026	30.64	30.84	30.13	30.82	30.82	0.59%	3,169
May 19, 2026	30.46	32.80	30.00	30.64	30.64	0.59%	1,026
May 18, 2026	31.50	31.50	29.10	30.46	30.46	-4.72%	4,191
May 15, 2026	31.50	32.89	30.60	31.97	31.97	1.43%	3,189
May 14, 2026	31.22	31.84	30.60	31.52	31.52	0.96%	1,214
May 13, 2026	31.11	32.32	31.00	31.22	31.22	-2.32%	4,510
May 12, 2026	31.00	33.09	31.00	31.96	31.96	-2.74%	4,520
May 11, 2026	31.00	33.29	31.00	32.86	32.86	0.58%	372
May 8, 2026	33.20	33.62	32.61	32.67	32.67	-1.57%	3,790
May 7, 2026	32.50	33.50	31.75	33.19	33.19	3.27%	6,149
May 6, 2026	32.26	33.02	32.00	32.14	32.14	-	2,332
May 5, 2026	33.17	33.17	32.10	32.14	32.14	-0.71%	1,909
May 4, 2026	32.00	33.70	32.00	32.37	32.37	0.78%	1,967
Apr 30, 2026	33.00	33.54	31.98	32.12	32.12	-2.58%	4,507
Apr 29, 2026	33.11	34.00	32.77	32.97	32.97	3.42%	3,871
Apr 28, 2026	29.52	32.99	29.52	31.88	31.88	-1.02%	200
Apr 27, 2026	34.00	34.00	31.18	32.21	32.21	1.26%	3,348
Apr 24, 2026	32.65	32.65	31.74	31.81	31.81	-2.87%	4,168
Apr 23, 2026	33.00	33.20	32.65	32.75	32.75	-1.41%	1,475
Apr 22, 2026	33.20	34.00	32.70	33.22	33.22	0.06%	2,461
Apr 21, 2026	33.31	33.62	32.97	33.20	33.20	-0.06%	2,442
Apr 20, 2026	30.80	34.26	30.80	33.22	33.22	-0.06%	15,244
Apr 17, 2026	33.05	33.45	33.05	33.24	33.24	-	2,892
Apr 16, 2026	34.50	34.50	32.61	33.24	33.24	-1.92%	6,725
Apr 15, 2026	34.46	34.66	33.57	33.89	33.89	2.42%	8,826
Apr 13, 2026	31.50	34.07	31.50	33.09	33.09	-4.34%	27,104
Apr 10, 2026	30.01	35.20	30.01	34.59	34.59	13.37%	19,945
Apr 9, 2026	31.80	31.80	29.75	30.51	30.51	0.07%	6,271