BOM:544395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	28.50	29.50	28.00	28.85	28.85	1.87%	206,032
Jun 19, 2026	28.67	28.68	27.31	28.32	28.32	-1.22%	153,802
Jun 18, 2026	27.59	28.80	26.94	28.67	28.67	3.91%	312,235
Jun 17, 2026	28.70	29.20	27.45	27.59	27.59	-2.65%	91,075
Jun 16, 2026	28.87	28.87	27.61	28.34	28.34	0.50%	87,527
Jun 15, 2026	27.70	28.90	27.70	28.20	28.20	2.32%	182,766
Jun 12, 2026	27.00	27.56	27.00	27.56	27.56	4.99%	86,761
Jun 11, 2026	27.28	28.51	26.19	26.25	26.25	-3.99%	102,533
Jun 10, 2026	28.19	28.19	27.11	27.34	27.34	-1.01%	96,804
Jun 9, 2026	27.38	28.00	27.02	27.62	27.62	2.45%	77,657
Jun 8, 2026	27.50	28.40	26.90	26.96	26.96	-4.30%	78,660
Jun 5, 2026	30.19	30.19	28.10	28.17	28.17	-4.67%	198,890
Jun 4, 2026	29.45	30.49	29.37	29.55	29.55	0.31%	176,315
Jun 3, 2026	28.55	30.00	27.60	29.46	29.46	3.08%	222,709
Jun 2, 2026	29.89	29.89	28.05	28.58	28.58	-2.46%	98,451
Jun 1, 2026	30.00	31.50	28.67	29.30	29.30	-2.88%	275,365
May 29, 2026	30.37	30.37	29.05	30.17	30.17	4.29%	387,365
May 27, 2026	28.87	28.93	27.00	28.93	28.93	4.97%	137,279
May 26, 2026	27.56	27.56	26.78	27.56	27.56	4.99%	221,592
May 25, 2026	26.17	26.25	25.51	26.25	26.25	5.00%	40,024
May 22, 2026	24.96	25.90	24.85	25.00	25.00	0.04%	53,961
May 21, 2026	26.55	26.55	24.61	24.99	24.99	-1.77%	52,794
May 20, 2026	24.51	25.87	24.51	25.44	25.44	2.29%	50,674
May 19, 2026	26.20	26.20	24.30	24.87	24.87	-2.66%	66,407
May 18, 2026	26.03	26.60	24.55	25.55	25.55	-4.13%	351,936
May 15, 2026	27.18	27.99	26.55	26.65	26.65	-3.86%	224,149
May 14, 2026	26.45	28.64	26.00	27.72	27.72	6.45%	608,649
May 13, 2026	25.01	26.56	25.01	26.04	26.04	2.24%	622,311
May 12, 2026	27.36	27.50	25.20	25.47	25.47	-5.25%	311,651
May 11, 2026	25.60	27.13	25.21	26.88	26.88	-0.96%	850,003
May 8, 2026	27.14	28.37	27.14	27.14	27.14	-9.98%	989,597
May 7, 2026	30.13	30.86	29.84	30.15	30.15	1.58%	279,366
May 6, 2026	29.92	30.80	29.13	29.68	29.68	-0.17%	498,574
May 5, 2026	29.24	30.04	29.03	29.73	29.73	2.06%	359,547
May 4, 2026	27.77	30.07	27.77	29.13	29.13	4.82%	542,370
Apr 30, 2026	28.94	28.94	27.20	27.79	27.79	-2.32%	167,006
Apr 29, 2026	28.99	29.32	26.84	28.45	28.45	-0.97%	391,545
Apr 28, 2026	29.81	30.86	28.44	28.73	28.73	-4.55%	182,115
Apr 27, 2026	29.82	31.15	29.34	30.10	30.10	2.66%	456,208
Apr 24, 2026	31.86	32.00	28.77	29.32	29.32	-7.45%	981,204
Apr 23, 2026	31.95	32.99	30.70	31.68	31.68	2.00%	546,342
Apr 22, 2026	31.11	31.96	30.24	31.06	31.06	1.74%	646,710
Apr 21, 2026	30.25	33.30	29.80	30.53	30.53	0.83%	4,770,219
Apr 20, 2026	26.00	30.28	26.00	30.28	30.28	19.97%	3,376,663
Apr 17, 2026	25.46	25.85	24.69	25.24	25.24	0.12%	607,888
Apr 16, 2026	22.71	26.20	22.59	25.21	25.21	13.35%	826,686
Apr 15, 2026	22.30	23.37	22.09	22.24	22.24	1.88%	224,779
Apr 13, 2026	21.39	22.51	20.22	21.83	21.83	2.68%	277,318
Apr 10, 2026	20.28	21.90	19.89	21.26	21.26	7.43%	237,912
Apr 9, 2026	19.57	20.08	19.41	19.79	19.79	2.43%	224,808