BOM:544557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	66.00	68.79	66.00	66.53	66.53	-1.28%	11,259
Jun 19, 2026	66.00	68.84	66.00	67.39	67.39	0.04%	6,242
Jun 18, 2026	66.70	68.30	65.94	67.36	67.36	0.15%	4,671
Jun 17, 2026	67.21	68.00	66.51	67.26	67.26	0.07%	4,616
Jun 16, 2026	65.65	68.50	65.65	67.21	67.21	-1.00%	5,240
Jun 15, 2026	68.97	69.00	67.00	67.89	67.89	0.44%	9,045
Jun 12, 2026	67.00	68.90	65.00	67.59	67.59	0.84%	4,553
Jun 11, 2026	63.80	68.86	63.80	67.03	67.03	1.16%	2,306
Jun 10, 2026	66.00	67.50	65.40	66.26	66.26	-0.99%	8,806
Jun 9, 2026	63.55	67.62	63.55	66.92	66.92	3.91%	5,311
Jun 8, 2026	65.89	67.00	63.29	64.40	64.40	-0.92%	7,161
Jun 5, 2026	65.00	66.49	63.33	65.00	65.00	1.64%	2,770
Jun 4, 2026	63.30	65.75	63.01	63.95	63.95	-0.09%	2,770
Jun 3, 2026	63.47	64.99	63.00	64.01	64.01	0.80%	3,178
Jun 2, 2026	64.10	66.00	61.89	63.50	63.50	-2.52%	9,910
Jun 1, 2026	64.30	67.00	64.30	65.14	65.14	-2.88%	10,291
May 29, 2026	62.10	68.00	62.10	67.07	67.07	2.66%	29,016
May 27, 2026	64.89	67.00	64.00	65.33	65.33	-1.33%	5,160
May 26, 2026	68.50	68.50	65.98	66.21	66.21	-4.67%	25,558
May 25, 2026	72.56	72.56	67.00	69.45	69.45	0.49%	13,862
May 22, 2026	70.30	70.42	68.20	69.11	69.11	0.28%	41,571
May 21, 2026	70.39	73.59	68.29	68.92	68.92	-1.99%	162,307
May 20, 2026	59.30	72.42	59.30	70.32	70.32	16.52%	840,319
May 19, 2026	60.56	62.50	60.00	60.35	60.35	-0.53%	25,013
May 18, 2026	57.02	61.44	56.78	60.67	60.67	4.86%	15,744
May 15, 2026	58.40	58.49	57.07	57.86	57.86	0.40%	21,033
May 14, 2026	57.44	58.33	56.84	57.63	57.63	1.51%	45,130
May 13, 2026	58.07	58.98	56.16	56.77	56.77	-3.35%	18,259
May 12, 2026	61.44	61.88	58.20	58.74	58.74	-4.04%	18,362
May 11, 2026	62.00	62.44	60.96	61.21	61.21	-0.10%	17,477
May 8, 2026	57.58	62.93	57.58	61.27	61.27	5.47%	61,507
May 7, 2026	58.99	59.36	57.58	58.09	58.09	-0.48%	12,264
May 6, 2026	60.00	60.01	58.00	58.37	58.37	0.12%	13,375
May 5, 2026	59.46	59.89	57.25	58.30	58.30	-2.02%	13,453
May 4, 2026	59.44	59.90	58.20	59.50	59.50	1.07%	9,225
Apr 30, 2026	58.02	60.00	55.88	58.87	58.87	-0.10%	36,255
Apr 29, 2026	63.00	63.43	56.53	58.93	58.93	-6.28%	100,794
Apr 28, 2026	64.05	65.00	62.23	62.88	62.88	-1.04%	33,195
Apr 27, 2026	60.22	64.81	60.22	63.54	63.54	6.56%	43,509
Apr 24, 2026	58.61	60.52	56.35	59.63	59.63	1.21%	16,968
Apr 23, 2026	60.93	60.93	58.06	58.92	58.92	-2.21%	33,200
Apr 22, 2026	56.10	61.91	56.10	60.25	60.25	7.02%	97,056
Apr 21, 2026	55.70	57.09	55.70	56.30	56.30	0.30%	9,877
Apr 20, 2026	56.50	57.46	56.00	56.13	56.13	-2.55%	4,125
Apr 17, 2026	55.54	59.40	55.54	57.60	57.60	2.36%	32,299
Apr 16, 2026	58.83	58.90	55.16	56.27	56.27	-3.40%	26,181
Apr 15, 2026	61.00	61.37	58.00	58.25	58.25	-2.77%	47,801
Apr 13, 2026	59.51	61.45	57.39	59.91	59.91	4.12%	182,489
Apr 10, 2026	47.96	57.54	47.96	57.54	57.54	20.00%	47,761
Apr 9, 2026	48.00	49.02	47.70	47.95	47.95	-0.56%	14,363