BOM:544513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	36.30	36.99	35.85	36.23	36.23	0.47%	27,948
Jun 19, 2026	36.27	36.60	35.43	36.06	36.06	-0.28%	16,261
Jun 18, 2026	37.09	37.09	35.75	36.16	36.16	-0.55%	11,142
Jun 17, 2026	37.27	37.27	36.10	36.36	36.36	-0.30%	8,623
Jun 16, 2026	36.88	36.95	35.77	36.47	36.47	-0.11%	22,523
Jun 15, 2026	37.23	37.36	36.26	36.51	36.51	0.03%	4,396
Jun 12, 2026	36.11	36.50	35.67	36.50	36.50	1.56%	23,347
Jun 11, 2026	37.00	38.15	35.38	35.94	35.94	-2.86%	3,124
Jun 10, 2026	37.19	37.60	36.90	37.00	37.00	1.18%	1,885
Jun 9, 2026	36.10	37.26	36.10	36.57	36.57	-0.71%	9,909
Jun 8, 2026	38.14	38.14	36.34	36.83	36.83	-1.50%	3,102
Jun 5, 2026	38.00	38.00	37.22	37.39	37.39	-0.69%	2,251
Jun 4, 2026	36.81	37.79	36.51	37.65	37.65	2.37%	1,345
Jun 3, 2026	36.95	37.19	35.86	36.78	36.78	-0.68%	6,006
Jun 2, 2026	37.65	38.20	36.59	37.03	37.03	-1.07%	4,300
Jun 1, 2026	38.00	38.00	37.40	37.43	37.43	-1.16%	6,363
May 29, 2026	39.30	39.30	37.81	37.87	37.87	-0.53%	10,860
May 27, 2026	39.70	39.70	37.69	38.07	38.07	-1.50%	15,521
May 26, 2026	39.08	40.11	38.50	38.65	38.65	-1.10%	2,648
May 25, 2026	40.00	40.00	39.00	39.08	39.08	-0.53%	4,146
May 22, 2026	40.00	40.10	39.00	39.29	39.29	-1.78%	12,416
May 21, 2026	39.88	40.39	39.50	40.00	40.00	0.43%	143,151
May 20, 2026	41.34	41.35	39.82	39.83	39.83	-0.92%	2,176
May 19, 2026	39.28	41.80	39.20	40.20	40.20	2.94%	20,477
May 18, 2026	40.00	40.00	38.50	39.05	39.05	-2.40%	6,226
May 15, 2026	40.62	41.25	40.00	40.01	40.01	-1.77%	3,806
May 14, 2026	41.40	41.98	40.36	40.73	40.73	-0.20%	691
May 13, 2026	41.50	42.05	40.81	40.81	40.81	0.29%	409
May 12, 2026	41.64	42.21	40.41	40.69	40.69	-3.00%	11,634
May 11, 2026	41.28	42.11	41.28	41.95	41.95	1.62%	2,344
May 8, 2026	42.04	42.97	41.28	41.28	41.28	-1.01%	1,449
May 7, 2026	42.40	42.40	41.45	41.70	41.70	0.26%	1,020
May 6, 2026	41.60	42.00	41.00	41.59	41.59	1.27%	255
May 5, 2026	41.82	41.82	40.58	41.07	41.07	-1.65%	2,768
May 4, 2026	42.48	42.86	41.46	41.76	41.76	-1.69%	966
Apr 30, 2026	42.15	42.50	40.54	42.48	42.48	0.02%	7,180
Apr 29, 2026	42.65	43.08	42.30	42.47	42.47	-0.23%	8,979
Apr 28, 2026	42.71	43.32	42.00	42.57	42.57	-1.00%	6,034
Apr 27, 2026	42.68	43.40	42.68	43.00	43.00	2.77%	23,535
Apr 24, 2026	41.02	42.05	40.86	41.84	41.84	2.00%	8,626
Apr 23, 2026	40.08	41.41	40.00	41.02	41.02	2.35%	6,862
Apr 22, 2026	40.39	41.00	39.08	40.08	40.08	-2.86%	10,013
Apr 21, 2026	41.00	41.78	40.00	41.26	41.26	1.08%	18,421
Apr 20, 2026	41.00	41.29	40.61	40.82	40.82	0.52%	1,551
Apr 17, 2026	42.31	43.73	40.47	40.61	40.61	-4.02%	21,270
Apr 16, 2026	40.00	42.75	40.00	42.31	42.31	1.83%	6,617
Apr 15, 2026	37.10	41.73	37.10	41.55	41.55	8.29%	11,044
Apr 13, 2026	37.23	39.55	37.00	38.37	38.37	2.46%	16,046
Apr 10, 2026	36.62	38.55	36.62	37.45	37.45	2.27%	6,200
Apr 9, 2026	37.00	37.00	35.92	36.62	36.62	2.29%	1,730