BOM:544521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	45.40	45.45	44.06	44.75	44.75	-0.33%	1,668
Jun 18, 2026	45.90	46.49	44.90	44.90	44.90	-2.18%	4,962
Jun 17, 2026	46.25	46.25	45.01	45.90	45.90	-0.89%	828
Jun 16, 2026	45.75	47.00	45.30	46.31	46.31	2.23%	4,319
Jun 15, 2026	45.69	46.39	45.10	45.30	45.30	-0.85%	2,024
Jun 12, 2026	45.39	45.96	44.02	45.69	45.69	2.56%	3,861
Jun 11, 2026	45.98	46.80	43.25	44.55	44.55	-0.13%	1,955
Jun 10, 2026	45.88	45.99	44.61	44.61	44.61	-1.31%	804
Jun 9, 2026	44.61	46.69	44.61	45.20	45.20	-0.40%	1,714
Jun 8, 2026	45.61	45.61	45.10	45.38	45.38	0.11%	257
Jun 5, 2026	46.20	46.20	45.00	45.33	45.33	-1.88%	891
Jun 4, 2026	47.30	47.60	46.20	46.20	46.20	-1.39%	1,250
Jun 3, 2026	46.20	47.00	45.00	46.85	46.85	0.75%	1,224
Jun 2, 2026	47.70	47.80	46.50	46.50	46.50	-1.17%	1,016
Jun 1, 2026	49.14	49.14	47.05	47.05	47.05	-2.35%	1,193
May 29, 2026	48.50	50.28	48.00	48.18	48.18	-0.15%	1,940
May 27, 2026	49.80	49.80	48.00	48.25	48.25	0.10%	1,168
May 26, 2026	48.80	48.80	48.20	48.20	48.20	0.52%	235
May 25, 2026	48.00	48.90	47.70	47.95	47.95	0.29%	5,071
May 22, 2026	47.49	48.49	46.50	47.81	47.81	0.57%	2,470
May 21, 2026	47.88	48.49	46.90	47.54	47.54	2.17%	1,048
May 20, 2026	47.50	47.50	45.57	46.53	46.53	0.87%	236
May 19, 2026	46.87	47.00	46.11	46.13	46.13	-1.85%	1,490
May 18, 2026	48.52	48.52	46.25	47.00	47.00	-3.13%	1,192
May 15, 2026	47.99	49.42	46.00	48.52	48.52	3.08%	13,881
May 14, 2026	46.20	47.40	45.45	47.07	47.07	-0.80%	3,011
May 13, 2026	48.30	48.30	45.14	47.45	47.45	0.83%	1,490
May 12, 2026	48.50	48.99	46.90	47.06	47.06	-2.97%	3,954
May 11, 2026	49.00	49.75	47.80	48.50	48.50	-2.14%	2,215
May 8, 2026	50.00	50.20	48.50	49.56	49.56	-1.82%	3,064
May 7, 2026	50.95	50.97	49.16	50.48	50.48	-0.96%	4,311
May 6, 2026	51.70	51.70	49.78	50.97	50.97	0.08%	5,236
May 5, 2026	48.68	51.00	48.68	50.93	50.93	4.62%	5,455
May 4, 2026	50.26	50.50	48.47	48.68	48.68	-2.80%	4,721
Apr 30, 2026	51.95	51.95	49.00	50.08	50.08	-2.78%	11,714
Apr 29, 2026	46.77	51.90	46.77	51.51	51.51	10.92%	26,847
Apr 28, 2026	46.82	47.20	46.40	46.44	46.44	-1.15%	4,488
Apr 27, 2026	46.50	47.25	46.50	46.98	46.98	2.33%	6,715
Apr 24, 2026	46.90	47.79	44.90	45.91	45.91	-0.63%	12,661
Apr 23, 2026	46.40	46.92	46.00	46.20	46.20	-1.03%	401
Apr 22, 2026	47.00	47.29	46.46	46.68	46.68	0.39%	5,570
Apr 21, 2026	46.65	47.40	46.42	46.50	46.50	-0.11%	2,987
Apr 20, 2026	47.99	47.99	46.28	46.55	46.55	-1.42%	4,492
Apr 17, 2026	46.90	47.46	46.69	47.22	47.22	1.64%	8,111
Apr 16, 2026	45.69	46.70	45.50	46.46	46.46	3.43%	4,852
Apr 15, 2026	45.50	45.60	44.68	44.92	44.92	1.86%	4,919
Apr 13, 2026	43.96	44.69	42.04	44.10	44.10	0.27%	16,537
Apr 10, 2026	44.00	44.50	43.10	43.98	43.98	2.57%	5,626
Apr 9, 2026	43.50	43.50	42.10	42.88	42.88	0.61%	5,084
Apr 8, 2026	41.59	43.00	41.00	42.62	42.62	6.55%	6,332