BOM:544477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	46.90	48.00	46.90	47.14	47.14	-2.40%	4,208
Jun 18, 2026	47.10	48.54	47.00	48.30	48.30	-0.06%	13,199
Jun 17, 2026	47.00	48.57	47.00	48.33	48.33	0.27%	4,118
Jun 16, 2026	48.70	48.99	47.00	48.20	48.20	0.94%	5,717
Jun 15, 2026	50.20	50.20	47.51	47.75	47.75	-0.15%	2,710
Jun 12, 2026	47.90	48.00	46.50	47.82	47.82	2.66%	2,743
Jun 11, 2026	47.10	48.39	46.50	46.58	46.58	-2.31%	1,679
Jun 10, 2026	48.00	48.00	46.44	47.68	47.68	-1.16%	5,071
Jun 9, 2026	47.16	48.49	47.16	48.24	48.24	1.97%	4,228
Jun 8, 2026	46.72	48.60	46.72	47.31	47.31	-1.25%	3,647
Jun 5, 2026	48.45	48.45	47.00	47.91	47.91	0.84%	1,015
Jun 4, 2026	49.40	49.40	47.30	47.51	47.51	-1.02%	2,955
Jun 3, 2026	48.10	48.10	47.50	48.00	48.00	0.42%	3,993
Jun 2, 2026	50.29	50.29	46.90	47.80	47.80	-0.21%	2,126
Jun 1, 2026	47.64	49.80	47.64	47.90	47.90	-2.28%	17,478
May 29, 2026	51.00	51.50	48.51	49.02	49.02	-1.88%	6,234
May 27, 2026	48.22	50.95	48.22	49.96	49.96	-0.02%	6,559
May 26, 2026	49.03	50.40	48.83	49.97	49.97	3.95%	5,130
May 25, 2026	47.10	49.68	47.10	48.07	48.07	-1.80%	2,498
May 22, 2026	49.05	49.40	47.95	48.95	48.95	1.75%	1,277
May 21, 2026	48.75	48.75	46.60	48.11	48.11	2.56%	4,108
May 20, 2026	47.67	48.49	46.01	46.91	46.91	-1.70%	6,249
May 19, 2026	45.52	49.24	45.52	47.72	47.72	0.44%	4,015
May 18, 2026	50.84	50.84	47.50	47.51	47.51	-4.98%	4,162
May 15, 2026	51.20	51.20	50.00	50.00	50.00	-0.46%	3,656
May 14, 2026	51.14	51.70	50.00	50.23	50.23	0.18%	2,840
May 13, 2026	49.05	51.00	49.05	50.14	50.14	-0.30%	7,765
May 12, 2026	50.91	52.00	50.26	50.29	50.29	-4.93%	7,213
May 11, 2026	54.41	54.41	51.25	52.90	52.90	-0.34%	6,874
May 8, 2026	53.96	54.00	51.76	53.08	53.08	0.80%	6,038
May 7, 2026	52.85	53.20	52.00	52.66	52.66	0.36%	5,552
May 6, 2026	51.01	53.00	51.01	52.47	52.47	-0.68%	4,323
May 5, 2026	51.51	52.85	51.15	52.83	52.83	3.59%	3,300
May 4, 2026	50.81	52.99	49.72	51.00	51.00	-1.47%	10,067
Apr 30, 2026	52.49	52.49	51.00	51.76	51.76	-1.41%	5,308
Apr 29, 2026	51.50	52.83	51.30	52.50	52.50	2.22%	6,971
Apr 28, 2026	51.20	53.50	50.60	51.36	51.36	-1.93%	9,991
Apr 27, 2026	51.10	53.50	51.01	52.37	52.37	-0.70%	7,200
Apr 24, 2026	53.29	53.30	51.05	52.74	52.74	-0.72%	2,825
Apr 23, 2026	56.60	56.60	53.00	53.12	53.12	-4.51%	9,130
Apr 22, 2026	56.55	57.00	54.40	55.63	55.63	-1.63%	12,154
Apr 21, 2026	56.60	57.13	55.20	56.55	56.55	0.66%	12,530
Apr 20, 2026	56.10	57.11	54.71	56.18	56.18	-1.83%	25,126
Apr 17, 2026	55.79	58.25	54.68	57.23	57.23	4.47%	26,001
Apr 16, 2026	57.98	57.98	53.79	54.78	54.78	0.74%	12,270
Apr 15, 2026	50.33	54.80	50.33	54.38	54.38	5.90%	34,094
Apr 13, 2026	50.00	51.73	47.95	51.35	51.35	2.07%	27,893
Apr 10, 2026	51.12	51.54	50.07	50.31	50.31	0.32%	33,830
Apr 9, 2026	50.00	51.00	49.51	50.15	50.15	-0.10%	13,452
Apr 8, 2026	50.50	50.60	48.41	50.20	50.20	5.35%	10,503