BOM:544678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.54	43.75	41.88	42.36	42.36	-0.61%	4,963,473
Jun 18, 2026	40.46	44.38	40.46	42.62	42.62	5.52%	8,950,387
Jun 17, 2026	38.80	40.99	38.71	40.39	40.39	5.46%	4,767,797
Jun 16, 2026	37.79	38.88	36.80	38.30	38.30	1.70%	3,148,575
Jun 15, 2026	38.19	38.44	37.53	37.66	37.66	0.29%	1,168,075
Jun 12, 2026	37.35	38.15	37.12	37.55	37.55	2.32%	2,176,551
Jun 11, 2026	37.73	38.07	36.40	36.70	36.70	-3.37%	1,782,669
Jun 10, 2026	40.56	40.73	37.79	37.98	37.98	-6.01%	2,769,731
Jun 9, 2026	39.47	40.90	38.94	40.41	40.41	3.43%	1,584,928
Jun 8, 2026	40.99	41.91	38.60	39.07	39.07	-6.33%	2,346,508
Jun 5, 2026	41.74	42.22	40.60	41.71	41.71	0.48%	6,850,596
Jun 4, 2026	38.54	42.00	38.50	41.51	41.51	7.18%	5,070,940
Jun 3, 2026	38.91	39.42	38.09	38.73	38.73	-0.10%	2,102,908
Jun 2, 2026	38.00	39.27	37.78	38.77	38.77	1.68%	2,257,485
Jun 1, 2026	41.67	41.69	38.02	38.13	38.13	-7.76%	3,637,369
May 29, 2026	39.66	42.49	38.04	41.34	41.34	6.68%	9,705,903
May 27, 2026	38.22	39.85	37.80	38.75	38.75	1.92%	5,104,833
May 26, 2026	35.94	39.11	35.94	38.02	38.02	5.46%	6,339,264
May 25, 2026	36.45	36.75	35.81	36.05	36.05	-0.50%	1,567,612
May 22, 2026	36.55	36.77	35.98	36.23	36.23	-0.47%	747,888
May 21, 2026	36.24	37.80	36.24	36.40	36.40	0.58%	2,001,134
May 20, 2026	36.54	36.92	36.01	36.19	36.19	-1.42%	933,372
May 19, 2026	37.21	37.75	35.77	36.71	36.71	-0.73%	3,332,551
May 18, 2026	38.39	38.39	36.38	36.98	36.98	-3.57%	2,178,140
May 15, 2026	35.90	40.44	35.48	38.35	38.35	7.75%	9,449,868
May 14, 2026	34.04	36.45	34.00	35.59	35.59	5.11%	5,447,848
May 13, 2026	33.11	34.06	32.93	33.86	33.86	1.83%	1,641,158
May 12, 2026	32.78	34.54	32.28	33.25	33.25	1.43%	1,044,785
May 11, 2026	33.00	33.11	32.70	32.78	32.78	-0.94%	526,004
May 8, 2026	33.29	33.49	33.02	33.09	33.09	-0.84%	606,058
May 7, 2026	33.67	33.79	33.25	33.37	33.37	-0.21%	320,452
May 6, 2026	33.03	33.66	32.98	33.44	33.44	1.58%	876,093
May 5, 2026	32.92	33.35	32.81	32.92	32.92	-0.39%	717,557
May 4, 2026	33.52	33.76	33.01	33.05	33.05	-0.84%	289,306
Apr 30, 2026	33.42	33.84	32.92	33.33	33.33	-0.98%	1,400,623
Apr 29, 2026	33.65	33.84	33.46	33.66	33.66	-0.12%	785,520
Apr 28, 2026	33.97	34.02	33.60	33.70	33.70	-0.65%	716,654
Apr 27, 2026	33.82	34.30	33.82	33.92	33.92	0.56%	1,111,602
Apr 24, 2026	34.20	34.37	33.33	33.73	33.73	-0.85%	1,198,123
Apr 23, 2026	34.55	35.09	33.90	34.02	34.02	-5.13%	3,069,964
Apr 22, 2026	36.00	36.42	35.75	35.86	35.86	-0.77%	1,320,251
Apr 21, 2026	35.86	36.79	35.68	36.14	36.14	0.81%	1,633,616
Apr 20, 2026	35.98	36.51	34.80	35.85	35.85	0.28%	1,200,039
Apr 17, 2026	36.06	36.15	35.29	35.75	35.75	-0.17%	2,304,476
Apr 16, 2026	33.41	36.98	33.30	35.81	35.81	8.19%	5,926,397
Apr 15, 2026	33.12	33.65	32.57	33.10	33.10	1.72%	777,514
Apr 13, 2026	32.36	32.73	31.85	32.54	32.54	-0.64%	1,072,780
Apr 10, 2026	32.86	33.18	32.70	32.75	32.75	0.03%	783,719
Apr 9, 2026	33.64	34.02	32.43	32.74	32.74	-2.79%	903,382
Apr 8, 2026	33.39	33.86	33.03	33.68	33.68	3.12%	1,421,215