BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.70	77.70	75.30	75.73	75.73	-1.88%	35,714
Jun 2, 2026	74.01	77.60	74.01	77.18	77.18	2.76%	58,792
Jun 1, 2026	78.61	79.90	74.64	75.11	75.11	-11.73%	115,568
May 29, 2026	85.00	87.39	84.75	85.09	85.09	-0.33%	73,422
May 27, 2026	86.00	87.16	85.00	85.37	85.37	-0.39%	49,905
May 26, 2026	88.20	88.23	85.40	85.70	85.70	-1.84%	54,915
May 25, 2026	85.83	87.65	85.46	87.31	87.31	3.36%	29,960
May 22, 2026	86.50	86.50	84.40	84.47	84.47	-1.04%	10,025
May 21, 2026	87.06	87.06	85.00	85.36	85.36	0.02%	9,557
May 20, 2026	83.77	86.45	83.49	85.34	85.34	0.60%	22,002
May 19, 2026	84.99	85.91	84.00	84.83	84.83	0.98%	11,817
May 18, 2026	87.00	87.00	83.08	84.01	84.01	-4.04%	71,849
May 15, 2026	88.02	89.79	87.39	87.55	87.55	-0.97%	46,105
May 14, 2026	89.80	89.81	86.05	88.41	88.41	0.07%	34,319
May 13, 2026	85.01	90.00	85.01	88.35	88.35	3.35%	50,768
May 12, 2026	90.00	91.00	85.23	85.49	85.49	-6.02%	75,300
May 11, 2026	96.16	96.16	90.21	90.97	90.97	-5.42%	75,418
May 8, 2026	95.98	98.47	95.27	96.18	96.18	0.97%	82,405
May 7, 2026	87.60	98.90	87.58	95.26	95.26	9.19%	219,100
May 6, 2026	86.66	87.86	85.43	87.24	87.24	0.72%	63,245
May 5, 2026	86.70	87.28	85.75	86.62	86.62	0.23%	23,134
May 4, 2026	88.00	88.42	86.16	86.42	86.42	-0.81%	23,671
Apr 30, 2026	88.99	89.00	85.74	87.13	87.13	-2.05%	70,282
Apr 29, 2026	89.75	92.41	88.55	88.95	88.95	-0.67%	79,433
Apr 28, 2026	91.10	91.16	89.11	89.55	89.55	-1.70%	19,070
Apr 27, 2026	89.78	92.09	89.75	91.10	91.10	1.66%	52,481
Apr 24, 2026	94.09	94.23	88.72	89.61	89.61	-4.81%	71,872
Apr 23, 2026	96.74	98.48	93.70	94.14	94.14	-1.73%	87,945
Apr 22, 2026	86.89	97.50	85.81	95.80	95.80	10.73%	270,305
Apr 21, 2026	85.51	88.02	85.51	86.52	86.52	0.39%	53,205
Apr 20, 2026	86.99	90.00	84.25	86.18	86.18	-0.06%	90,658
Apr 17, 2026	85.00	87.07	84.76	86.23	86.23	2.05%	106,148
Apr 16, 2026	83.66	85.33	82.13	84.50	84.50	1.64%	128,184
Apr 15, 2026	81.89	83.54	81.89	83.14	83.14	4.38%	46,599
Apr 13, 2026	80.00	81.02	77.12	79.65	79.65	-2.26%	80,542
Apr 10, 2026	76.64	83.89	76.48	81.49	81.49	7.38%	198,892
Apr 9, 2026	78.69	79.49	75.40	75.89	75.89	-0.86%	92,669
Apr 8, 2026	72.45	77.00	72.45	76.55	76.55	7.30%	82,049
Apr 7, 2026	70.01	73.70	70.01	71.34	71.34	0.89%	28,892
Apr 6, 2026	70.95	71.58	67.81	70.71	70.71	2.01%	41,044
Apr 2, 2026	66.75	70.35	66.00	69.32	69.32	0.09%	58,215
Apr 1, 2026	64.59	69.44	63.83	69.26	69.26	11.19%	67,869
Mar 30, 2026	66.80	67.20	61.86	62.29	62.29	-7.40%	214,291
Mar 27, 2026	70.76	71.34	66.61	67.27	67.27	-5.71%	111,425
Mar 25, 2026	73.90	73.90	70.83	71.34	71.34	0.91%	95,603
Mar 24, 2026	74.80	74.80	69.11	70.70	70.70	0.86%	77,043
Mar 23, 2026	74.59	74.59	69.90	70.10	70.10	-6.02%	78,272
Mar 20, 2026	71.07	77.43	71.07	74.59	74.59	4.42%	78,516
Mar 19, 2026	73.00	74.34	71.11	71.43	71.43	-4.39%	68,555
Mar 18, 2026	73.07	75.36	72.50	74.71	74.71	3.36%	82,922