BOM:544748 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	58.70	58.70	57.66	58.12	58.12	-0.48%	32,286
Jun 19, 2026	58.63	59.38	57.90	58.40	58.40	-1.23%	70,406
Jun 18, 2026	59.52	59.90	58.68	59.13	59.13	-1.50%	58,603
Jun 17, 2026	60.38	61.05	59.54	60.03	60.03	-0.08%	91,826
Jun 16, 2026	57.52	60.83	57.52	60.08	60.08	1.83%	55,957
Jun 15, 2026	58.82	61.40	58.48	59.00	59.00	2.31%	37,529
Jun 12, 2026	56.01	58.64	55.84	57.67	57.67	2.52%	120,702
Jun 11, 2026	57.09	57.44	54.79	56.25	56.25	0.95%	63,014
Jun 10, 2026	54.62	57.64	53.83	55.72	55.72	3.32%	89,442
Jun 9, 2026	55.16	55.49	52.68	53.93	53.93	-1.26%	193,460
Jun 8, 2026	57.45	58.43	52.96	54.62	54.62	-6.86%	335,582
Jun 5, 2026	57.62	59.72	57.51	58.64	58.64	1.30%	121,268
Jun 4, 2026	57.91	58.80	57.01	57.89	57.89	-0.31%	83,296
Jun 3, 2026	58.63	59.10	57.50	58.07	58.07	-1.29%	55,866
Jun 2, 2026	59.25	60.02	57.25	58.83	58.83	-1.01%	357,247
Jun 1, 2026	63.00	65.00	58.19	59.43	59.43	-4.58%	874,092
May 29, 2026	65.59	66.00	61.43	62.28	62.28	-3.10%	319,818
May 27, 2026	63.02	64.86	62.60	64.27	64.27	2.08%	208,094
May 26, 2026	61.69	63.30	60.48	62.96	62.96	3.03%	95,354
May 25, 2026	61.22	62.42	60.27	61.11	61.11	1.18%	223,765
May 22, 2026	61.99	61.99	59.54	60.40	60.40	-0.71%	34,927
May 21, 2026	59.90	62.00	59.46	60.83	60.83	1.55%	56,643
May 20, 2026	58.71	61.22	58.71	59.90	59.90	-0.20%	33,108
May 19, 2026	60.43	60.63	59.31	60.02	60.02	-0.30%	57,146
May 18, 2026	61.60	61.77	59.00	60.20	60.20	-2.03%	77,343
May 15, 2026	60.85	62.50	60.50	61.45	61.45	-0.31%	108,649
May 14, 2026	61.41	62.10	59.85	61.64	61.64	1.75%	57,883
May 13, 2026	59.81	61.72	59.80	60.58	60.58	0.80%	59,709
May 12, 2026	61.96	61.96	58.42	60.10	60.10	-1.12%	120,741
May 11, 2026	59.97	61.58	59.00	60.78	60.78	-0.33%	137,788
May 8, 2026	60.00	63.83	59.52	60.98	60.98	2.20%	511,692
May 7, 2026	57.85	61.00	57.35	59.67	59.67	1.90%	157,849
May 6, 2026	58.00	59.66	56.50	58.56	58.56	1.51%	60,113
May 5, 2026	58.81	58.81	55.30	57.69	57.69	-0.74%	99,013
May 4, 2026	53.15	59.30	52.78	58.12	58.12	8.11%	56,099
Apr 30, 2026	53.00	54.26	51.52	53.76	53.76	1.64%	110,251
Apr 29, 2026	53.39	53.39	51.49	52.89	52.89	-2.09%	61,344
Apr 28, 2026	53.01	54.44	52.31	54.02	54.02	0.75%	76,965
Apr 27, 2026	53.08	54.50	52.22	53.62	53.62	0.34%	37,854
Apr 24, 2026	54.75	54.75	52.77	53.44	53.44	-2.23%	34,638
Apr 23, 2026	54.44	54.99	53.67	54.66	54.66	0.39%	26,912
Apr 22, 2026	54.03	55.38	54.03	54.45	54.45	-1.23%	73,815
Apr 21, 2026	54.79	55.69	54.09	55.13	55.13	1.08%	38,783
Apr 20, 2026	55.50	57.07	54.38	54.54	54.54	-2.19%	15,245
Apr 17, 2026	55.00	56.54	54.66	55.76	55.76	1.57%	38,752
Apr 16, 2026	53.95	55.82	53.79	54.90	54.90	2.06%	174,367