BOM:544615 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	31.40	33.60	31.40	32.36	32.36	1.12%	6,803
Jun 18, 2026	30.00	32.00	29.00	32.00	32.00	4.92%	3,572
Jun 17, 2026	30.80	30.99	30.20	30.50	30.50	-0.97%	1,370
Jun 16, 2026	31.10	31.10	30.00	30.80	30.80	1.48%	1,066
Jun 15, 2026	30.20	31.48	30.20	30.35	30.35	-3.59%	3,498
Jun 12, 2026	31.00	31.50	30.01	31.48	31.48	0.99%	8,500
Jun 11, 2026	32.50	32.50	31.15	31.17	31.17	-3.83%	1,002
Jun 10, 2026	33.42	33.42	32.16	32.41	32.41	-3.25%	2,156
Jun 9, 2026	33.76	33.76	32.40	33.50	33.50	-0.06%	10,139
Jun 8, 2026	32.20	34.29	32.00	33.52	33.52	-0.15%	34,703
Jun 5, 2026	33.16	33.57	32.21	33.57	33.57	1.24%	745
Jun 4, 2026	34.05	34.09	33.05	33.16	33.16	-2.30%	965
Jun 3, 2026	33.30	33.94	32.51	33.94	33.94	1.07%	839
Jun 2, 2026	33.56	34.61	33.56	33.58	33.58	0.06%	1,414
Jun 1, 2026	31.15	34.21	30.97	33.56	33.56	2.98%	21,512
May 29, 2026	33.48	33.48	32.59	32.59	32.59	-4.99%	1,974
May 27, 2026	35.18	35.18	34.30	34.30	34.30	-4.99%	1,505
May 26, 2026	36.55	37.85	36.10	36.10	36.10	-4.97%	1,380
May 25, 2026	37.23	38.88	36.56	37.99	37.99	-	1,966
May 22, 2026	37.99	37.99	37.99	37.99	37.99	4.08%	2,365
May 21, 2026	36.50	37.00	36.50	36.50	36.50	-1.35%	5,070
May 20, 2026	36.26	37.00	36.26	37.00	37.00	-	53
May 18, 2026	36.52	38.29	36.35	37.00	37.00	-3.29%	2,072
May 15, 2026	38.00	39.00	37.07	38.26	38.26	0.68%	3,187
May 14, 2026	36.01	38.00	35.60	38.00	38.00	3.46%	1,272
May 13, 2026	36.73	38.50	36.73	36.73	36.73	-	1,974
May 12, 2026	38.00	38.00	36.71	36.73	36.73	-4.94%	1,826
May 11, 2026	36.79	38.64	36.79	38.64	38.64	5.00%	143
May 8, 2026	36.00	37.00	35.00	36.80	36.80	2.22%	6,994
May 7, 2026	36.73	36.73	36.00	36.00	36.00	0.45%	33
May 6, 2026	36.52	36.52	35.80	35.84	35.84	-3.84%	593
May 5, 2026	33.85	37.35	33.81	37.27	37.27	4.75%	23,983
May 4, 2026	32.73	35.88	32.57	35.58	35.58	4.10%	12,524
Apr 30, 2026	33.29	34.48	32.89	34.18	34.18	2.21%	1,645
Apr 29, 2026	34.50	34.63	32.86	33.44	33.44	-3.30%	10,808
Apr 28, 2026	34.98	34.98	33.71	34.58	34.58	0.99%	317
Apr 27, 2026	34.54	34.80	34.00	34.24	34.24	-0.06%	546
Apr 24, 2026	35.99	36.70	34.10	34.26	34.26	-4.49%	13,787
Apr 23, 2026	35.20	36.88	34.04	35.87	35.87	1.79%	4,640
Apr 22, 2026	35.00	35.50	34.41	35.24	35.24	-0.09%	2,275
Apr 21, 2026	35.11	37.80	34.53	35.27	35.27	-2.62%	4,928
Apr 20, 2026	37.62	37.62	36.03	36.22	36.22	-3.72%	2,827
Apr 17, 2026	37.70	37.74	37.00	37.62	37.62	-0.32%	512
Apr 16, 2026	38.12	38.99	37.74	37.74	37.74	-	14,272
Apr 15, 2026	38.00	38.00	36.90	37.74	37.74	2.72%	3,779
Apr 13, 2026	36.08	36.99	35.01	36.74	36.74	3.87%	2,745
Apr 10, 2026	34.68	35.37	34.68	35.37	35.37	1.99%	2,486
Apr 9, 2026	34.00	34.68	34.00	34.68	34.68	2.00%	1,366
Apr 8, 2026	34.00	34.00	34.00	34.00	34.00	1.19%	467
Apr 7, 2026	32.33	33.60	32.33	33.60	33.60	1.88%	151