BOM:544543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	59.29	60.25	58.00	58.94	58.94	-0.59%	8,501
Jun 18, 2026	59.00	60.00	59.00	59.29	59.29	-1.18%	7,526
Jun 17, 2026	59.65	60.24	59.01	60.00	60.00	0.74%	5,997
Jun 16, 2026	59.45	59.86	59.10	59.56	59.56	0.19%	3,146
Jun 15, 2026	60.50	60.50	59.19	59.45	59.45	1.00%	4,656
Jun 12, 2026	59.69	60.10	58.60	58.86	58.86	-0.41%	3,576
Jun 11, 2026	59.50	61.00	59.00	59.10	59.10	-0.67%	3,131
Jun 10, 2026	61.00	61.75	59.40	59.50	59.50	-1.57%	5,092
Jun 9, 2026	60.98	62.21	59.85	60.45	60.45	0.08%	3,648
Jun 8, 2026	61.79	61.79	60.01	60.40	60.40	-2.71%	5,685
Jun 5, 2026	60.59	64.43	60.52	62.08	62.08	4.51%	15,502
Jun 4, 2026	57.35	60.00	57.00	59.40	59.40	0.97%	10,128
Jun 3, 2026	58.06	59.13	58.06	58.83	58.83	-0.98%	2,884
Jun 2, 2026	58.00	60.02	57.90	59.41	59.41	0.63%	10,511
Jun 1, 2026	61.49	61.49	58.85	59.04	59.04	-1.32%	4,175
May 29, 2026	63.65	63.65	59.50	59.83	59.83	-4.16%	7,116
May 27, 2026	62.73	63.49	61.68	62.43	62.43	1.35%	5,241
May 26, 2026	62.00	63.86	61.44	61.60	61.60	-0.98%	3,835
May 25, 2026	60.11	63.36	60.11	62.21	62.21	2.12%	7,207
May 22, 2026	61.41	61.61	60.39	60.92	60.92	-0.60%	3,771
May 21, 2026	62.00	62.34	60.89	61.29	61.29	0.33%	2,626
May 20, 2026	60.33	61.83	59.96	61.09	61.09	1.51%	3,260
May 19, 2026	57.02	61.18	57.02	60.18	60.18	0.91%	2,415
May 18, 2026	56.70	60.93	56.70	59.64	59.64	-3.81%	7,392
May 15, 2026	58.50	63.40	58.50	62.00	62.00	-1.43%	4,630
May 14, 2026	62.00	63.18	61.10	62.90	62.90	1.62%	5,425
May 13, 2026	62.40	62.40	60.80	61.90	61.90	-0.59%	3,872
May 12, 2026	64.01	64.48	62.25	62.27	62.27	-3.83%	4,132
May 11, 2026	64.06	66.99	64.06	64.75	64.75	-0.38%	11,926
May 8, 2026	64.50	65.62	64.48	65.00	65.00	0.31%	16,515
May 7, 2026	66.00	66.00	64.03	64.80	64.80	0.36%	10,448
May 6, 2026	62.75	65.26	62.75	64.57	64.57	1.69%	11,164
May 5, 2026	64.50	64.50	63.00	63.50	63.50	0.46%	5,489
May 4, 2026	64.73	65.45	62.75	63.21	63.21	-1.25%	7,664
Apr 30, 2026	64.70	64.70	63.57	64.01	64.01	-1.26%	1,997
Apr 29, 2026	66.00	66.00	64.74	64.83	64.83	-0.29%	12,154
Apr 28, 2026	65.98	65.98	64.48	65.02	65.02	-0.31%	4,538
Apr 27, 2026	63.85	67.40	63.85	65.22	65.22	1.62%	6,612
Apr 24, 2026	65.46	65.85	63.37	64.18	64.18	-1.69%	4,256
Apr 23, 2026	66.10	67.52	63.61	65.28	65.28	-0.34%	35,378
Apr 22, 2026	59.08	67.50	58.20	65.50	65.50	10.92%	52,730
Apr 21, 2026	59.62	60.00	59.01	59.05	59.05	-0.69%	5,716
Apr 20, 2026	62.00	62.00	59.00	59.46	59.46	-2.32%	4,618
Apr 17, 2026	61.00	61.70	59.06	60.87	60.87	1.87%	17,842
Apr 16, 2026	58.10	61.00	58.10	59.75	59.75	1.25%	6,150
Apr 15, 2026	59.50	59.79	58.01	59.01	59.01	1.83%	18,237
Apr 13, 2026	55.10	58.38	55.10	57.95	57.95	-0.03%	22,034
Apr 10, 2026	58.00	59.08	57.01	57.97	57.97	0.82%	20,476
Apr 9, 2026	58.01	59.00	56.82	57.50	57.50	-1.00%	8,631
Apr 8, 2026	55.00	59.48	55.00	58.08	58.08	5.73%	27,897