BOM:544282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.15	42.84	41.08	42.50	42.50	4.27%	3,085,328
Jul 9, 2026	40.31	41.95	40.10	40.76	40.76	0.97%	751,273
Jul 8, 2026	41.34	41.65	40.26	40.37	40.37	-2.58%	1,509,131
Jul 7, 2026	40.74	42.12	39.91	41.44	41.44	2.12%	3,020,343
Jul 6, 2026	41.20	41.22	40.49	40.58	40.58	-1.00%	728,630
Jul 3, 2026	41.54	42.30	40.90	40.99	40.99	-0.53%	870,681
Jul 2, 2026	40.05	42.33	39.77	41.21	41.21	3.99%	3,391,444
Jul 1, 2026	39.45	40.35	39.31	39.63	39.63	0.51%	1,351,853
Jun 30, 2026	39.45	39.97	39.19	39.43	39.43	0.03%	1,001,221
Jun 29, 2026	40.42	40.42	39.10	39.42	39.42	-2.33%	615,815
Jun 25, 2026	40.13	40.45	39.90	40.36	40.36	0.72%	918,658
Jun 24, 2026	39.99	40.60	39.70	40.07	40.07	0.12%	1,184,287
Jun 23, 2026	40.10	40.47	39.75	40.02	40.02	-0.07%	1,096,844
Jun 22, 2026	39.90	40.69	39.90	40.05	40.05	1.01%	2,318,921
Jun 19, 2026	39.50	39.97	38.53	39.65	39.65	-0.45%	1,664,256
Jun 18, 2026	39.63	40.28	39.55	39.83	39.83	0.63%	1,171,335
Jun 17, 2026	40.15	40.40	39.50	39.58	39.58	-0.90%	620,376
Jun 16, 2026	40.20	40.97	39.75	39.94	39.94	-0.17%	1,480,401
Jun 15, 2026	40.62	41.09	39.95	40.01	40.01	-1.16%	2,683,726
Jun 12, 2026	40.60	40.66	39.70	40.48	40.48	3.16%	665,018
Jun 11, 2026	39.75	39.90	39.12	39.24	39.24	-2.22%	398,087
Jun 10, 2026	40.04	40.55	39.76	40.13	40.13	0.30%	608,446
Jun 9, 2026	39.14	40.21	39.14	40.01	40.01	2.59%	966,580
Jun 8, 2026	39.49	40.00	38.90	39.00	39.00	-2.57%	1,242,919
Jun 5, 2026	40.25	40.60	39.93	40.03	40.03	-0.25%	754,211
Jun 4, 2026	39.95	40.68	39.82	40.13	40.13	-0.30%	885,135
Jun 3, 2026	41.45	41.45	39.82	40.25	40.25	-3.27%	1,760,754
Jun 2, 2026	40.16	41.90	40.00	41.61	41.61	2.87%	901,690
Jun 1, 2026	41.16	41.24	40.30	40.45	40.45	-1.46%	1,279,959
May 29, 2026	41.21	42.11	40.60	41.05	41.05	-0.82%	1,289,419
May 27, 2026	41.70	42.04	41.30	41.39	41.39	-0.72%	296,075
May 26, 2026	41.57	42.19	41.30	41.69	41.69	-0.31%	1,082,431
May 25, 2026	41.60	41.95	41.35	41.82	41.82	1.38%	1,194,095
May 22, 2026	41.50	41.90	41.18	41.25	41.25	-0.48%	1,020,956
May 21, 2026	42.53	42.81	41.35	41.45	41.45	-1.57%	1,524,554
May 20, 2026	42.10	43.43	41.66	42.11	42.11	-0.28%	2,197,374
May 19, 2026	41.32	42.70	40.85	42.23	42.23	1.86%	1,379,988
May 18, 2026	41.53	41.94	40.08	41.46	41.46	-1.26%	647,419
May 15, 2026	42.67	43.23	41.85	41.99	41.99	-2.24%	1,621,128
May 14, 2026	43.86	44.00	42.80	42.95	42.95	-0.30%	885,839
May 13, 2026	43.34	44.30	41.98	43.08	43.08	-0.02%	3,988,919
May 12, 2026	45.00	45.18	42.82	43.09	43.09	-4.24%	2,231,125
May 11, 2026	44.46	45.39	43.21	45.00	45.00	1.86%	1,656,927
May 8, 2026	42.87	45.13	42.70	44.18	44.18	2.86%	6,237,074
May 7, 2026	42.01	43.65	42.01	42.95	42.95	2.55%	2,037,025
May 6, 2026	41.96	42.00	41.40	41.88	41.88	1.28%	365,264
May 5, 2026	41.39	42.12	41.20	41.35	41.35	-0.65%	1,078,094
May 4, 2026	42.08	42.27	41.41	41.62	41.62	-0.31%	832,056
Apr 30, 2026	41.15	41.92	40.70	41.75	41.75	0.58%	1,119,944
Apr 29, 2026	41.43	41.97	41.30	41.51	41.51	0.41%	751,610