BOM:507794 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	54.95	55.77	54.20	55.31	55.31	0.82%	8,997
Jun 11, 2026	54.95	55.00	53.45	54.86	54.86	-0.44%	4,051
Jun 10, 2026	55.43	55.55	54.24	55.10	55.10	-0.60%	4,563
Jun 9, 2026	55.68	55.68	54.17	55.43	55.43	-0.45%	7,168
Jun 8, 2026	56.51	56.51	54.00	55.68	55.68	2.54%	6,432
Jun 5, 2026	57.58	57.58	53.58	54.30	54.30	-1.00%	8,215
Jun 4, 2026	54.13	55.45	53.20	54.85	54.85	1.33%	14,541
Jun 3, 2026	53.18	55.70	53.18	54.13	54.13	-0.46%	3,189
Jun 2, 2026	52.56	54.99	52.56	54.38	54.38	0.20%	2,820
Jun 1, 2026	54.06	56.99	54.01	54.27	54.27	-0.88%	2,883
May 29, 2026	55.05	57.23	54.21	54.75	54.75	-1.86%	12,888
May 27, 2026	56.20	56.54	55.50	55.79	55.79	1.07%	6,180
May 26, 2026	55.56	56.99	54.81	55.20	55.20	-1.74%	15,405
May 25, 2026	54.10	56.99	54.10	56.18	56.18	1.15%	3,647
May 22, 2026	57.99	57.99	55.25	55.54	55.54	0.42%	1,784
May 21, 2026	56.10	57.63	55.25	55.31	55.31	-1.23%	4,195
May 20, 2026	57.39	57.40	55.02	56.00	56.00	-0.88%	5,917
May 19, 2026	55.98	56.50	55.11	56.50	56.50	2.73%	2,208
May 18, 2026	57.85	57.85	54.50	55.00	55.00	-3.68%	4,238
May 15, 2026	57.00	57.99	57.00	57.10	57.10	-0.12%	4,442
May 14, 2026	58.80	58.80	56.12	57.17	57.17	0.46%	3,449
May 13, 2026	56.00	57.88	56.00	56.91	56.91	1.68%	5,654
May 12, 2026	57.50	58.60	55.50	55.97	55.97	-3.45%	15,487
May 11, 2026	59.14	59.67	57.50	57.97	57.97	-1.98%	6,165
May 8, 2026	62.99	62.99	59.00	59.14	59.14	-2.15%	18,557
May 7, 2026	59.80	60.90	57.20	60.44	60.44	3.78%	26,033
May 6, 2026	54.41	58.25	54.41	58.24	58.24	4.97%	37,643
May 5, 2026	55.88	55.88	54.40	55.48	55.48	0.85%	7,189
May 4, 2026	56.17	56.17	54.10	55.01	55.01	-0.16%	23,572
Apr 30, 2026	55.00	56.00	52.65	55.10	55.10	1.40%	7,183
Apr 29, 2026	56.20	56.20	53.73	54.34	54.34	-1.74%	16,160
Apr 28, 2026	54.01	56.19	53.02	55.30	55.30	2.48%	13,810
Apr 27, 2026	56.00	56.10	53.32	53.96	53.96	-3.83%	40,802
Apr 24, 2026	61.15	61.20	54.95	56.11	56.11	-10.52%	114,367
Apr 23, 2026	65.44	68.14	62.10	62.71	62.71	0.27%	141,138
Apr 22, 2026	61.84	63.05	60.81	62.54	62.54	1.62%	36,966
Apr 21, 2026	60.10	62.77	60.10	61.54	61.54	0.95%	15,078
Apr 20, 2026	61.05	62.00	59.98	60.96	60.96	-1.66%	39,850
Apr 17, 2026	63.25	63.25	60.68	61.99	61.99	-	58,657
Apr 16, 2026	67.65	67.65	60.63	61.99	61.99	1.54%	32,419
Apr 15, 2026	59.70	62.20	58.90	61.05	61.05	7.58%	59,142
Apr 13, 2026	50.00	57.92	50.00	56.75	56.75	5.01%	57,411
Apr 10, 2026	54.43	54.43	53.22	54.04	54.04	1.90%	38,756
Apr 9, 2026	56.49	56.60	52.51	53.03	53.03	-5.07%	45,894
Apr 8, 2026	54.49	56.07	52.48	55.86	55.86	8.21%	50,791
Apr 7, 2026	51.70	52.50	50.90	51.62	51.62	-1.02%	19,540
Apr 6, 2026	50.92	53.09	49.98	52.15	52.15	1.50%	17,936
Apr 2, 2026	51.00	52.50	48.01	51.38	51.38	5.59%	45,336
Apr 1, 2026	48.30	50.45	45.54	48.66	48.66	12.59%	60,335
Mar 30, 2026	46.24	47.40	42.80	43.22	43.22	-6.17%	25,561