BOM:544716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.00	40.54	39.10	39.89	39.89	-0.18%	8,170
Jun 18, 2026	41.00	41.46	39.50	39.96	39.96	-2.68%	12,263
Jun 17, 2026	42.39	42.39	40.67	41.06	41.06	-1.37%	6,668
Jun 16, 2026	41.20	42.00	41.00	41.63	41.63	0.53%	2,938
Jun 15, 2026	42.40	43.25	41.33	41.41	41.41	1.22%	4,009
Jun 12, 2026	40.79	40.95	40.39	40.91	40.91	2.74%	2,209
Jun 11, 2026	41.06	41.79	39.52	39.82	39.82	-4.16%	12,324
Jun 10, 2026	42.80	42.80	41.00	41.55	41.55	-0.79%	4,739
Jun 9, 2026	41.60	42.07	41.00	41.88	41.88	1.26%	9,836
Jun 8, 2026	40.71	41.80	40.71	41.36	41.36	-0.96%	3,452
Jun 5, 2026	41.10	42.31	41.00	41.76	41.76	-0.43%	7,474
Jun 4, 2026	42.30	42.59	41.70	41.94	41.94	-0.59%	4,983
Jun 3, 2026	41.20	42.20	41.10	42.19	42.19	0.48%	4,618
Jun 2, 2026	41.10	42.69	41.10	41.99	41.99	-0.85%	4,522
Jun 1, 2026	43.00	43.80	41.90	42.35	42.35	-1.65%	3,778
May 29, 2026	43.01	44.00	42.95	43.06	43.06	-1.42%	5,728
May 27, 2026	43.80	44.99	43.00	43.68	43.68	-0.48%	45,284
May 26, 2026	42.66	44.00	42.66	43.89	43.89	1.39%	12,072
May 25, 2026	44.94	44.94	43.00	43.29	43.29	-1.14%	8,747
May 22, 2026	45.00	45.52	43.31	43.79	43.79	-0.79%	7,207
May 21, 2026	45.00	45.00	43.71	44.14	44.14	0.66%	3,747
May 20, 2026	43.01	44.75	43.01	43.85	43.85	-0.16%	11,719
May 19, 2026	44.00	44.62	43.50	43.92	43.92	1.10%	1,712
May 18, 2026	46.25	46.25	43.00	43.44	43.44	-5.87%	22,128
May 15, 2026	47.97	47.97	45.82	46.15	46.15	-	2,360
May 14, 2026	47.85	47.85	46.03	46.15	46.15	-0.88%	7,323
May 13, 2026	46.94	48.03	45.70	46.56	46.56	1.22%	22,715
May 12, 2026	49.00	49.00	45.50	46.00	46.00	-4.23%	9,769
May 11, 2026	47.41	48.55	47.35	48.03	48.03	0.38%	5,791
May 8, 2026	48.95	48.95	46.20	47.85	47.85	-2.09%	18,617
May 7, 2026	49.64	49.64	48.36	48.87	48.87	0.49%	4,916
May 6, 2026	48.75	49.04	47.90	48.63	48.63	1.21%	11,570
May 5, 2026	49.50	49.53	47.85	48.05	48.05	-2.79%	19,390
May 4, 2026	54.69	54.69	48.20	49.43	49.43	2.91%	6,946
Apr 30, 2026	49.85	49.85	47.55	48.03	48.03	-2.16%	7,423
Apr 29, 2026	50.00	51.20	48.99	49.09	49.09	-1.76%	13,158
Apr 28, 2026	49.40	50.67	49.40	49.97	49.97	-0.66%	6,712
Apr 27, 2026	50.23	50.67	49.15	50.30	50.30	1.95%	12,187
Apr 24, 2026	51.25	51.40	49.00	49.34	49.34	-2.64%	17,385
Apr 23, 2026	52.76	52.90	50.58	50.68	50.68	-2.03%	13,990
Apr 22, 2026	48.40	53.50	48.40	51.73	51.73	6.20%	52,867
Apr 21, 2026	49.03	49.25	48.20	48.71	48.71	1.33%	10,720
Apr 20, 2026	49.79	49.79	47.75	48.07	48.07	-1.72%	14,918
Apr 17, 2026	48.84	49.63	48.39	48.91	48.91	0.35%	25,966
Apr 16, 2026	48.50	49.80	47.80	48.74	48.74	3.11%	45,545
Apr 15, 2026	45.81	48.67	45.81	47.27	47.27	2.78%	40,194
Apr 13, 2026	45.91	46.60	43.84	45.99	45.99	0.57%	17,908
Apr 10, 2026	47.44	47.44	45.50	45.73	45.73	0.31%	8,486
Apr 9, 2026	48.00	48.00	45.40	45.59	45.59	-3.49%	30,456
Apr 8, 2026	46.24	48.80	46.24	47.24	47.24	2.16%	53,801