BOM:507966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.01	54.49	52.01	52.04	52.04	-5.02%	5,390
Jun 2, 2026	56.80	56.80	54.79	54.79	54.79	5.30%	42
Jun 1, 2026	50.96	56.98	50.03	52.03	52.03	0.06%	172
May 29, 2026	56.99	56.99	52.00	52.00	52.00	-3.70%	493
May 27, 2026	51.50	54.00	50.01	54.00	54.00	-1.37%	1,690
May 26, 2026	52.74	56.75	50.25	54.75	54.75	3.30%	265
May 25, 2026	56.99	56.99	53.00	53.00	53.00	1.92%	461
May 22, 2026	51.66	55.95	51.42	52.00	52.00	1.66%	1,168
May 21, 2026	58.14	58.14	51.02	51.15	51.15	-3.23%	130
May 20, 2026	50.51	55.88	50.51	52.86	52.86	1.60%	485
May 19, 2026	55.28	56.00	52.00	52.03	52.03	-5.14%	251
May 18, 2026	55.70	57.38	51.55	54.85	54.85	0.22%	521
May 15, 2026	48.25	55.00	48.25	54.73	54.73	8.38%	2,559
May 14, 2026	50.40	53.99	50.40	50.50	50.50	-2.87%	1,514
May 13, 2026	49.85	52.90	48.53	51.99	51.99	7.66%	250
May 12, 2026	50.50	54.30	48.02	48.29	48.29	-9.37%	2,129
May 11, 2026	52.60	54.47	50.25	53.28	53.28	3.82%	312
May 8, 2026	54.99	54.99	50.42	51.32	51.32	-4.79%	1,358
May 7, 2026	50.35	55.86	50.35	53.90	53.90	4.88%	3,289
May 6, 2026	52.01	54.65	50.40	51.39	51.39	-6.55%	3,299
May 5, 2026	52.56	55.00	52.50	54.99	54.99	-0.16%	2,376
May 4, 2026	53.25	55.32	50.57	55.08	55.08	1.44%	17,247
Apr 30, 2026	63.89	64.90	53.14	54.30	54.30	-8.03%	51,906
Apr 29, 2026	59.03	59.04	57.02	59.04	59.04	20.00%	26,961
Apr 28, 2026	46.20	49.20	46.20	49.20	49.20	20.00%	10,663
Apr 27, 2026	40.80	41.02	40.80	41.00	41.00	4.59%	18
Apr 24, 2026	40.50	40.50	39.20	39.20	39.20	-3.21%	2
Apr 23, 2026	39.02	41.50	39.02	40.50	40.50	-1.94%	231
Apr 22, 2026	41.30	41.30	39.02	41.30	41.30	1.98%	387
Apr 21, 2026	40.80	42.00	39.00	40.50	40.50	5.03%	855
Apr 20, 2026	39.98	40.00	38.56	38.56	38.56	-3.77%	601
Apr 17, 2026	38.25	40.98	38.25	40.07	40.07	2.17%	322
Apr 16, 2026	38.07	42.99	37.42	39.22	39.22	0.98%	471
Apr 15, 2026	39.88	39.88	37.35	38.84	38.84	-0.74%	321
Apr 13, 2026	39.00	39.99	38.35	39.13	39.13	0.33%	858
Apr 10, 2026	40.00	42.00	38.35	39.00	39.00	2.01%	31
Apr 9, 2026	41.00	41.00	38.21	38.23	38.23	-2.28%	532
Apr 8, 2026	38.25	41.99	38.00	39.12	39.12	2.95%	2,971
Apr 7, 2026	38.20	43.00	37.20	38.00	38.00	-0.52%	240
Apr 6, 2026	37.90	38.25	37.30	38.20	38.20	-2.23%	17
Apr 2, 2026	42.97	42.97	35.59	39.07	39.07	-4.68%	873
Apr 1, 2026	39.90	43.89	38.00	40.99	40.99	11.42%	229
Mar 30, 2026	40.00	40.00	33.85	36.79	36.79	2.22%	2,967
Mar 27, 2026	38.70	41.00	35.98	35.99	35.99	-9.41%	1,656
Mar 25, 2026	39.75	39.75	36.35	39.73	39.73	6.94%	111
Mar 24, 2026	37.70	42.79	36.55	37.15	37.15	-1.64%	971
Mar 23, 2026	38.60	39.99	36.50	37.77	37.77	1.12%	513
Mar 20, 2026	37.30	39.80	37.30	37.35	37.35	-6.13%	334
Mar 19, 2026	37.01	39.80	37.00	39.79	39.79	-0.33%	18
Mar 18, 2026	40.59	40.59	37.35	39.92	39.92	0.33%	249