BOM:544622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	36.00	37.60	35.90	36.43	36.43	1.53%	822,372
Jun 19, 2026	36.61	37.49	35.67	35.88	35.88	-2.10%	1,272,125
Jun 18, 2026	37.36	37.91	36.55	36.65	36.65	-1.48%	907,392
Jun 17, 2026	37.33	38.43	36.95	37.20	37.20	-0.35%	1,261,140
Jun 16, 2026	37.54	37.94	36.80	37.33	37.33	0.13%	1,376,098
Jun 15, 2026	37.95	39.47	36.94	37.28	37.28	1.17%	2,723,060
Jun 12, 2026	35.69	37.40	35.01	36.85	36.85	5.50%	3,310,699
Jun 11, 2026	32.95	36.40	32.56	34.93	34.93	5.82%	3,648,407
Jun 10, 2026	33.08	34.40	32.69	33.01	33.01	0.67%	883,098
Jun 9, 2026	32.95	33.66	32.50	32.79	32.79	0.71%	671,628
Jun 8, 2026	33.85	34.90	32.40	32.56	32.56	-5.71%	1,838,565
Jun 5, 2026	36.06	36.60	34.17	34.53	34.53	-3.28%	3,732,149
Jun 4, 2026	30.66	36.30	30.32	35.70	35.70	16.67%	8,195,922
Jun 3, 2026	29.67	30.94	29.29	30.60	30.60	3.48%	1,177,186
Jun 2, 2026	28.21	30.30	28.20	29.57	29.57	4.78%	3,165,969
Jun 1, 2026	27.27	28.95	27.27	28.22	28.22	4.56%	1,905,708
May 29, 2026	26.02	27.57	26.02	26.99	26.99	2.43%	1,090,500
May 27, 2026	26.49	26.61	26.21	26.35	26.35	0.11%	184,906
May 26, 2026	26.69	26.75	26.22	26.32	26.32	-0.19%	341,413
May 25, 2026	26.67	27.23	26.23	26.37	26.37	-0.11%	711,694
May 22, 2026	25.72	26.99	25.60	26.40	26.40	3.37%	568,956
May 21, 2026	26.06	26.47	25.47	25.54	25.54	-3.18%	1,218,802
May 20, 2026	26.81	26.81	26.05	26.38	26.38	-1.12%	571,859
May 19, 2026	26.49	27.35	26.45	26.68	26.68	0.95%	1,309,857
May 18, 2026	26.35	26.93	26.13	26.43	26.43	0.11%	450,653
May 15, 2026	27.21	27.49	26.29	26.40	26.40	-2.87%	887,351
May 14, 2026	28.00	28.04	26.82	27.18	27.18	-1.95%	1,038,427
May 13, 2026	28.14	28.80	27.59	27.72	27.72	-0.96%	580,416
May 12, 2026	28.53	29.68	27.87	27.99	27.99	-2.61%	696,773
May 11, 2026	28.73	29.23	28.21	28.74	28.74	-1.68%	1,059,254
May 8, 2026	28.99	29.90	28.59	29.23	29.23	0.90%	574,419
May 7, 2026	30.36	31.13	28.90	28.97	28.97	-2.95%	1,632,015
May 6, 2026	29.68	30.27	29.12	29.85	29.85	-0.10%	1,762,377
May 5, 2026	27.21	30.36	27.20	29.88	29.88	9.13%	1,726,387
May 4, 2026	27.65	27.74	26.87	27.38	27.38	0.11%	490,566
Apr 30, 2026	26.86	27.80	26.32	27.35	27.35	1.82%	324,156
Apr 29, 2026	27.28	27.28	26.50	26.86	26.86	0.15%	278,235
Apr 28, 2026	27.50	27.75	26.63	26.82	26.82	-2.72%	480,552
Apr 27, 2026	27.38	27.99	27.22	27.57	27.57	1.36%	571,805
Apr 24, 2026	28.13	29.00	26.99	27.20	27.20	-3.27%	912,053
Apr 23, 2026	28.20	29.29	27.91	28.12	28.12	-0.28%	1,161,269
Apr 22, 2026	27.48	28.68	27.40	28.20	28.20	2.51%	925,720
Apr 21, 2026	28.13	28.26	27.20	27.51	27.51	-1.15%	729,482
Apr 20, 2026	25.95	28.85	25.67	27.83	27.83	6.87%	3,089,998
Apr 17, 2026	25.26	26.34	25.18	26.04	26.04	2.64%	1,220,474
Apr 16, 2026	25.38	25.73	24.75	25.37	25.37	0.55%	763,958
Apr 15, 2026	24.36	25.59	24.36	25.23	25.23	4.21%	452,064
Apr 13, 2026	24.28	24.59	24.01	24.21	24.21	-2.89%	560,966
Apr 10, 2026	24.04	25.55	23.93	24.93	24.93	4.18%	664,445
Apr 9, 2026	24.46	25.13	23.74	23.93	23.93	-2.05%	724,014