BOM:500074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	56.40	56.40	54.25	54.45	54.45	-0.73%	1,062
Jun 18, 2026	53.00	56.91	53.00	54.85	54.85	-2.19%	7,862
Jun 17, 2026	54.59	57.49	54.12	56.08	56.08	3.85%	15,124
Jun 16, 2026	54.39	54.39	53.05	54.00	54.00	3.07%	4,516
Jun 15, 2026	51.50	52.85	51.50	52.39	52.39	1.06%	6,985
Jun 12, 2026	54.00	54.00	51.29	51.84	51.84	1.59%	5,151
Jun 11, 2026	51.00	51.56	49.98	51.03	51.03	-1.14%	5,530
Jun 10, 2026	51.69	52.61	51.38	51.62	51.62	-0.44%	2,567
Jun 9, 2026	51.85	52.40	51.45	51.85	51.85	0.74%	2,925
Jun 8, 2026	53.20	53.20	51.47	51.47	51.47	-1.61%	2,312
Jun 5, 2026	54.70	54.70	51.43	52.31	52.31	0.65%	6,481
Jun 4, 2026	55.90	55.90	51.70	51.97	51.97	-1.57%	11,409
Jun 3, 2026	55.90	55.90	52.20	52.80	52.80	-0.11%	18,764
Jun 2, 2026	55.00	55.00	52.45	52.86	52.86	0.04%	5,959
Jun 1, 2026	54.33	55.71	52.80	52.84	52.84	-2.96%	8,884
May 29, 2026	58.00	58.00	53.98	54.45	54.45	-3.18%	13,045
May 27, 2026	57.00	57.00	55.73	56.24	56.24	-0.02%	5,263
May 26, 2026	56.43	57.51	55.38	56.25	56.25	1.70%	2,092
May 25, 2026	54.22	55.82	54.22	55.31	55.31	2.01%	2,128
May 22, 2026	53.72	55.35	53.72	54.22	54.22	-1.09%	1,820
May 21, 2026	56.00	56.00	54.12	54.82	54.82	0.62%	803
May 20, 2026	55.54	55.54	54.48	54.48	54.48	0.06%	1,765
May 19, 2026	53.82	55.23	53.82	54.45	54.45	1.17%	1,922
May 18, 2026	54.90	55.00	52.77	53.82	53.82	-2.99%	2,732
May 15, 2026	56.00	57.09	55.00	55.48	55.48	-1.44%	7,386
May 14, 2026	56.12	59.16	56.00	56.29	56.29	-0.02%	13,587
May 13, 2026	54.04	56.99	54.04	56.30	56.30	2.03%	1,113
May 12, 2026	57.40	57.99	55.10	55.18	55.18	-3.83%	6,926
May 11, 2026	62.90	62.90	55.55	57.38	57.38	-4.01%	8,161
May 8, 2026	59.00	60.99	58.10	59.78	59.78	1.24%	15,094
May 7, 2026	57.50	60.85	57.50	59.05	59.05	4.14%	38,353
May 6, 2026	57.80	57.80	56.30	56.70	56.70	2.33%	4,403
May 5, 2026	55.00	57.10	55.00	55.41	55.41	-1.02%	3,916
May 4, 2026	52.40	58.20	52.40	55.98	55.98	0.14%	6,572
Apr 30, 2026	55.34	58.08	55.34	55.90	55.90	-2.65%	4,384
Apr 29, 2026	59.50	60.30	57.26	57.42	57.42	-3.77%	6,379
Apr 28, 2026	57.97	60.60	56.30	59.67	59.67	4.59%	18,217
Apr 27, 2026	55.20	59.06	53.49	57.05	57.05	6.84%	41,620
Apr 24, 2026	54.72	54.92	52.67	53.40	53.40	-1.93%	4,534
Apr 23, 2026	56.00	56.00	53.60	54.45	54.45	0.41%	16,297
Apr 22, 2026	53.32	54.52	53.00	54.23	54.23	1.12%	5,606
Apr 21, 2026	54.00	55.46	53.00	53.63	53.63	-1.31%	12,180
Apr 20, 2026	54.49	55.00	52.52	54.34	54.34	-0.28%	6,986
Apr 17, 2026	53.55	55.00	53.33	54.49	54.49	2.25%	6,466
Apr 16, 2026	55.00	55.00	52.30	53.29	53.29	0.40%	4,413
Apr 15, 2026	52.50	53.60	51.50	53.08	53.08	7.47%	8,316
Apr 13, 2026	50.00	50.09	47.69	49.39	49.39	-1.87%	3,354
Apr 10, 2026	50.00	51.74	48.68	50.33	50.33	5.82%	11,104
Apr 9, 2026	48.93	50.20	47.50	47.56	47.56	-0.83%	6,224
Apr 8, 2026	51.80	51.80	47.05	47.96	47.96	6.60%	19,219