BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	83.38	84.72	82.34	82.69	82.69	0.62%	513,769
May 22, 2026	83.64	84.19	81.89	82.18	82.18	-1.66%	386,020
May 21, 2026	83.50	84.85	82.74	83.57	83.57	0.66%	568,741
May 20, 2026	82.12	85.20	81.81	83.02	83.02	-5.31%	1,384,945
May 19, 2026	84.60	88.45	84.60	87.68	87.68	3.58%	614,410
May 18, 2026	87.50	87.68	82.50	84.65	84.65	-4.34%	664,724
May 15, 2026	90.70	90.70	87.50	88.49	88.49	-2.44%	581,083
May 14, 2026	89.83	91.30	88.56	90.70	90.70	2.58%	587,719
May 13, 2026	86.18	90.11	85.45	88.42	88.42	2.66%	736,682
May 12, 2026	90.76	90.76	85.36	86.13	86.13	-4.60%	477,940
May 11, 2026	94.49	94.49	90.00	90.28	90.28	-5.05%	400,049
May 8, 2026	94.33	96.30	93.83	95.08	95.08	0.57%	383,324
May 7, 2026	95.01	96.95	94.21	94.54	94.54	0.01%	529,693
May 6, 2026	91.20	96.08	89.95	94.53	94.53	4.33%	1,428,608
May 5, 2026	90.19	93.30	90.00	90.61	90.61	-0.32%	444,158
May 4, 2026	90.03	92.34	89.59	90.90	90.90	1.25%	381,251
Apr 30, 2026	89.90	90.74	88.12	89.78	89.78	-0.75%	315,868
Apr 29, 2026	93.39	93.90	89.87	90.46	90.46	-2.78%	455,771
Apr 28, 2026	90.85	94.30	90.84	93.05	93.05	1.77%	509,553
Apr 27, 2026	88.01	92.42	88.01	91.43	91.43	3.80%	762,894
Apr 24, 2026	91.25	92.17	86.63	88.08	88.08	-3.21%	751,087
Apr 23, 2026	87.06	93.27	86.96	91.00	91.00	3.87%	2,629,518
Apr 22, 2026	86.49	88.61	86.25	87.61	87.61	0.99%	463,490
Apr 21, 2026	87.54	89.11	86.09	86.75	86.75	-1.08%	893,400
Apr 20, 2026	81.29	89.16	80.40	87.70	87.70	8.19%	3,186,179
Apr 17, 2026	80.21	81.86	79.91	81.06	81.06	1.06%	602,366
Apr 16, 2026	82.91	84.50	79.23	80.21	80.21	-3.05%	1,669,643
Apr 15, 2026	81.25	83.69	81.25	82.73	82.73	3.53%	1,064,306
Apr 13, 2026	79.61	81.25	78.31	79.91	79.91	-2.57%	405,473
Apr 10, 2026	79.64	83.93	79.50	82.02	82.02	3.47%	1,100,479
Apr 9, 2026	78.25	82.23	78.20	79.27	79.27	0.33%	1,104,799
Apr 8, 2026	76.04	80.20	75.18	79.01	79.01	7.38%	1,163,645
Apr 7, 2026	73.79	74.72	73.06	73.58	73.58	-0.22%	246,071
Apr 6, 2026	74.38	74.38	72.10	73.74	73.74	-0.54%	471,702
Apr 2, 2026	74.12	74.99	72.40	74.14	74.14	-2.54%	453,397
Apr 1, 2026	74.85	76.80	73.88	76.07	76.07	5.62%	314,644
Mar 30, 2026	71.55	76.67	71.20	72.02	72.02	-2.43%	1,210,849
Mar 27, 2026	75.03	76.50	73.00	73.81	73.81	-2.69%	1,940,471
Mar 25, 2026	71.76	77.18	71.76	75.85	75.85	6.05%	1,523,924
Mar 24, 2026	68.91	72.75	68.91	71.52	71.52	4.45%	924,232
Mar 23, 2026	71.59	72.00	68.10	68.47	68.47	-6.00%	1,442,230
Mar 20, 2026	74.40	75.45	71.71	72.84	72.84	-1.51%	523,327
Mar 19, 2026	76.00	76.00	73.60	73.96	73.96	-3.76%	370,507
Mar 18, 2026	75.97	77.50	74.87	76.85	76.85	2.09%	426,455
Mar 17, 2026	75.59	75.87	74.62	75.28	75.28	-0.19%	586,622
Mar 16, 2026	78.10	78.40	74.70	75.42	75.42	-3.34%	474,353
Mar 13, 2026	81.69	81.69	77.60	78.03	78.03	-4.82%	2,864,784
Mar 12, 2026	80.90	82.82	78.68	81.98	81.98	1.94%	6,241,636
Mar 11, 2026	80.40	83.84	80.18	80.42	80.42	-0.04%	2,307,110
Mar 10, 2026	80.81	81.94	79.60	80.45	80.45	0.64%	209,872