BOM:544282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	41.92	42.22	41.14	41.34	41.34	-1.78%	423,474
Apr 27, 2026	41.72	42.35	41.57	42.09	42.09	1.62%	957,194
Apr 24, 2026	42.42	42.65	41.00	41.42	41.42	-1.76%	449,510
Apr 23, 2026	41.49	43.50	41.40	42.16	42.16	1.32%	2,617,568
Apr 22, 2026	42.24	42.63	41.47	41.61	41.61	-1.49%	1,055,236
Apr 21, 2026	42.10	43.00	41.93	42.24	42.24	0.17%	914,500
Apr 20, 2026	42.94	42.95	42.02	42.17	42.17	-1.82%	1,062,276
Apr 17, 2026	43.13	43.43	42.75	42.95	42.95	-0.46%	417,935
Apr 16, 2026	42.93	43.57	42.80	43.15	43.15	0.72%	1,683,373
Apr 15, 2026	42.56	43.40	42.56	42.84	42.84	2.07%	1,356,667
Apr 13, 2026	41.20	42.18	40.75	41.97	41.97	-0.31%	447,339
Apr 10, 2026	43.08	43.25	42.00	42.10	42.10	-1.47%	1,538,287
Apr 9, 2026	42.82	43.40	42.42	42.73	42.73	-0.35%	1,059,857
Apr 8, 2026	43.62	43.72	42.66	42.88	42.88	2.53%	946,109
Apr 7, 2026	42.05	43.10	41.52	41.82	41.82	-1.44%	1,618,825
Apr 6, 2026	41.72	42.75	41.15	42.43	42.43	1.53%	1,512,075
Apr 2, 2026	40.58	42.37	39.89	41.79	41.79	0.17%	1,645,091
Apr 1, 2026	41.70	42.18	41.22	41.72	41.72	4.46%	820,824
Mar 30, 2026	41.52	41.73	39.62	39.94	39.94	-4.27%	1,295,707
Mar 27, 2026	39.89	42.70	39.10	41.72	41.72	4.61%	2,523,942
Mar 25, 2026	38.96	40.73	38.69	39.88	39.88	7.03%	3,437,453
Mar 24, 2026	37.13	37.68	36.25	37.26	37.26	2.36%	1,609,549
Mar 23, 2026	38.57	38.57	35.82	36.40	36.40	-6.69%	1,405,023
Mar 20, 2026	37.74	39.70	37.52	39.01	39.01	4.22%	2,757,796
Mar 19, 2026	38.62	38.67	37.25	37.43	37.43	-5.14%	1,005,378
Mar 18, 2026	37.86	39.64	37.80	39.46	39.46	4.78%	1,882,799
Mar 17, 2026	37.85	38.08	37.40	37.66	37.66	-0.13%	843,519
Mar 16, 2026	38.12	38.60	37.10	37.71	37.71	-0.37%	1,632,002
Mar 13, 2026	39.16	39.37	37.65	37.85	37.85	-4.15%	1,068,117