BOM:506808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.20	55.88	53.52	54.24	54.24	-0.02%	5,912
May 27, 2026	55.90	55.90	53.10	54.25	54.25	0.37%	8,808
May 26, 2026	54.99	55.98	53.10	54.05	54.05	0.28%	5,574
May 25, 2026	54.00	56.39	52.31	53.90	53.90	0.24%	15,325
May 22, 2026	55.46	55.46	53.01	53.77	53.77	-0.88%	2,169
May 21, 2026	52.10	54.40	51.40	54.25	54.25	4.45%	12,685
May 20, 2026	52.79	53.85	51.40	51.94	51.94	-1.39%	10,831
May 19, 2026	53.38	53.95	52.00	52.67	52.67	-3.99%	16,983
May 18, 2026	52.80	56.00	52.78	54.86	54.86	0.13%	5,886
May 15, 2026	54.00	55.49	52.77	54.79	54.79	2.49%	11,664
May 14, 2026	55.20	55.20	53.21	53.46	53.46	-0.54%	9,229
May 13, 2026	58.89	58.89	53.15	53.75	53.75	-4.82%	21,057
May 12, 2026	56.57	60.50	56.00	56.47	56.47	-0.67%	16,857
May 11, 2026	61.00	61.00	56.00	56.85	56.85	-5.01%	12,680
May 8, 2026	57.80	60.90	57.50	59.85	59.85	4.43%	39,964
May 7, 2026	55.00	58.66	55.00	57.31	57.31	2.56%	106,515
May 6, 2026	55.01	56.29	54.38	55.88	55.88	2.48%	7,351
May 5, 2026	55.11	56.90	54.21	54.53	54.53	-2.52%	13,426
May 4, 2026	54.10	56.99	54.10	55.94	55.94	-0.11%	4,371
Apr 30, 2026	56.75	56.75	53.06	56.00	56.00	1.45%	15,434
Apr 29, 2026	56.75	56.75	55.00	55.20	55.20	-1.06%	8,057
Apr 28, 2026	56.07	58.00	55.26	55.79	55.79	0.14%	12,398
Apr 27, 2026	57.00	57.49	55.01	55.71	55.71	0.14%	9,370
Apr 24, 2026	56.71	57.99	55.25	55.63	55.63	-1.92%	10,536
Apr 23, 2026	57.36	59.39	56.06	56.72	56.72	-0.14%	22,693
Apr 22, 2026	53.04	59.29	53.04	56.80	56.80	6.01%	27,313
Apr 21, 2026	54.61	55.70	53.04	53.58	53.58	0.64%	8,485
Apr 20, 2026	57.50	57.50	52.30	53.24	53.24	-1.52%	14,030
Apr 17, 2026	54.73	55.50	52.18	54.06	54.06	0.20%	23,806
Apr 16, 2026	54.10	56.99	53.20	53.95	53.95	-0.19%	13,170
Apr 15, 2026	54.00	54.80	53.30	54.05	54.05	0.56%	11,922
Apr 13, 2026	52.20	54.54	51.99	53.75	53.75	-0.90%	9,242
Apr 10, 2026	52.90	54.90	52.90	54.24	54.24	3.45%	10,959
Apr 9, 2026	53.43	53.43	51.15	52.43	52.43	-1.87%	3,312
Apr 8, 2026	54.90	54.90	52.01	53.43	53.43	3.71%	18,496
Apr 7, 2026	51.40	54.90	49.51	51.52	51.52	0.76%	10,310
Apr 6, 2026	54.00	54.00	48.50	51.13	51.13	10.79%	28,118
Apr 2, 2026	45.00	46.44	43.30	46.15	46.15	0.81%	7,777
Apr 1, 2026	44.99	47.00	44.89	45.78	45.78	8.48%	19,014
Mar 30, 2026	45.88	46.00	41.61	42.20	42.20	-8.02%	42,078
Mar 27, 2026	49.80	49.80	45.56	45.88	45.88	-2.40%	16,501
Mar 25, 2026	45.32	47.84	45.30	47.01	47.01	1.18%	28,125
Mar 24, 2026	46.26	48.00	46.18	46.46	46.46	0.04%	15,547
Mar 23, 2026	49.48	49.72	45.90	46.44	46.44	-6.16%	12,688
Mar 20, 2026	48.80	51.36	48.16	49.49	49.49	3.06%	5,713
Mar 19, 2026	49.00	50.25	47.76	48.02	48.02	-3.28%	9,509
Mar 18, 2026	50.00	50.54	49.25	49.65	49.65	1.93%	3,774
Mar 17, 2026	49.68	50.40	48.68	48.71	48.71	-	4,130
Mar 16, 2026	49.11	50.77	47.31	48.71	48.71	-4.11%	10,692
Mar 13, 2026	51.00	51.25	49.01	50.80	50.80	-0.88%	4,810