BOM:544457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	64.00	66.85	63.58	66.20	66.20	3.04%	21,251
Jun 19, 2026	64.50	64.95	63.39	64.25	64.25	-1.14%	4,652
Jun 18, 2026	64.80	65.28	64.77	64.99	64.99	1.52%	5,460
Jun 17, 2026	64.45	64.79	63.36	64.02	64.02	0.13%	6,993
Jun 16, 2026	64.45	64.45	63.03	63.94	63.94	0.16%	3,923
Jun 15, 2026	64.48	64.48	62.00	63.84	63.84	2.74%	7,849
Jun 12, 2026	62.55	62.95	61.76	62.14	62.14	-	10,071
Jun 11, 2026	62.06	62.67	61.45	62.14	62.14	-1.33%	3,331
Jun 10, 2026	62.93	63.24	62.49	62.98	62.98	0.30%	11,162
Jun 9, 2026	64.14	64.14	62.52	62.79	62.79	-0.71%	11,520
Jun 8, 2026	61.25	63.53	60.94	63.24	63.24	1.12%	12,886
Jun 5, 2026	62.30	63.09	61.50	62.54	62.54	0.95%	3,688
Jun 4, 2026	61.79	62.47	61.25	61.95	61.95	0.80%	7,793
Jun 3, 2026	61.28	61.97	61.00	61.46	61.46	0.52%	3,509
Jun 2, 2026	61.53	62.00	60.69	61.14	61.14	-0.63%	5,220
Jun 1, 2026	61.59	61.90	60.92	61.53	61.53	0.84%	1,298
May 29, 2026	62.77	62.77	59.96	61.02	61.02	-0.81%	7,075
May 27, 2026	62.38	62.61	61.10	61.52	61.52	-0.71%	3,766
May 26, 2026	61.50	63.00	61.03	61.96	61.96	0.41%	8,536
May 25, 2026	60.70	61.95	60.70	61.71	61.71	1.10%	2,260
May 22, 2026	61.05	61.50	58.85	61.04	61.04	0.28%	6,547
May 21, 2026	61.03	61.03	58.28	60.87	60.87	1.50%	6,234
May 20, 2026	59.70	60.52	59.63	59.97	59.97	-0.23%	3,538
May 19, 2026	59.22	61.90	59.21	60.11	60.11	-0.28%	9,635
May 18, 2026	60.10	60.92	59.50	60.28	60.28	-1.55%	11,264
May 15, 2026	60.35	61.48	60.35	61.23	61.23	0.82%	2,993
May 14, 2026	61.38	61.78	60.09	60.73	60.73	-0.44%	5,164
May 13, 2026	61.03	61.50	60.15	61.00	61.00	-0.05%	3,334
May 12, 2026	63.00	63.00	61.00	61.03	61.03	-3.34%	5,384
May 11, 2026	64.59	66.43	62.65	63.14	63.14	-1.74%	4,132
May 8, 2026	74.00	74.00	63.87	64.26	64.26	-0.82%	11,777
May 7, 2026	66.10	66.13	64.66	64.79	64.79	-1.94%	5,321
May 6, 2026	67.06	67.06	65.05	66.07	66.07	0.17%	8,398
May 5, 2026	67.68	67.68	65.74	65.96	65.96	-1.33%	5,198
May 4, 2026	68.26	68.60	66.66	66.85	66.85	-0.51%	3,756
Apr 30, 2026	68.65	68.65	66.43	67.19	67.19	-1.19%	9,288
Apr 29, 2026	68.10	69.70	67.50	68.00	68.00	-0.18%	15,648
Apr 28, 2026	68.85	68.85	67.71	68.12	68.12	0.22%	3,062
Apr 27, 2026	67.59	68.77	67.42	67.97	67.97	1.13%	11,720
Apr 24, 2026	68.26	68.26	66.00	67.21	67.21	-1.54%	3,475
Apr 23, 2026	67.23	68.77	67.22	68.26	68.26	0.54%	4,451
Apr 22, 2026	68.45	68.45	67.42	67.89	67.89	-0.79%	14,340
Apr 21, 2026	69.00	69.28	67.20	68.43	68.43	1.33%	8,240
Apr 20, 2026	66.03	68.20	66.02	67.53	67.53	1.38%	15,974
Apr 17, 2026	65.54	66.80	65.31	66.61	66.61	1.57%	11,623
Apr 16, 2026	65.30	66.19	64.74	65.58	65.58	0.49%	9,837
Apr 15, 2026	63.95	65.40	63.79	65.26	65.26	4.47%	5,611
Apr 13, 2026	63.08	63.50	61.00	62.47	62.47	-0.97%	5,152
Apr 10, 2026	63.24	63.47	62.47	63.08	63.08	0.83%	4,478
Apr 9, 2026	63.00	64.18	62.36	62.56	62.56	-1.50%	5,968