BOM:508954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	61.00	61.50	56.30	59.64	59.64	-1.65%	9,824
May 27, 2026	65.00	65.00	60.25	60.64	60.64	-5.16%	13,448
May 26, 2026	66.91	66.93	62.60	63.94	63.94	-3.41%	9,641
May 25, 2026	68.13	68.13	66.20	66.20	66.20	-2.82%	748
May 22, 2026	68.16	68.16	67.81	68.12	68.12	-0.90%	283
May 21, 2026	70.50	71.45	68.56	68.74	68.74	-0.69%	8,591
May 20, 2026	68.26	70.41	66.81	69.22	69.22	3.50%	2,346
May 19, 2026	67.50	67.73	66.88	66.88	66.88	0.94%	785
May 18, 2026	65.98	67.32	65.09	66.26	66.26	-1.52%	3,988
May 15, 2026	71.00	71.00	67.02	67.28	67.28	-0.04%	4,480
May 14, 2026	66.10	70.62	66.10	67.31	67.31	-4.27%	409
May 13, 2026	67.85	70.96	67.61	70.31	70.31	5.10%	4,278
May 12, 2026	66.55	68.40	66.55	66.90	66.90	-1.99%	20,544
May 11, 2026	69.48	70.00	67.25	68.26	68.26	-2.71%	4,065
May 8, 2026	72.00	72.58	67.84	70.16	70.16	-3.52%	1,638
May 7, 2026	72.10	72.72	72.10	72.72	72.72	0.25%	105
May 6, 2026	71.27	72.81	70.06	72.54	72.54	1.78%	892
May 5, 2026	72.51	72.51	71.00	71.27	71.27	-1.97%	2,738
May 4, 2026	73.80	74.16	71.60	72.70	72.70	1.68%	2,099
Apr 30, 2026	72.51	73.50	71.44	71.50	71.50	-3.09%	1,625
Apr 29, 2026	73.63	74.79	72.25	73.78	73.78	3.62%	3,031
Apr 28, 2026	72.84	72.84	71.20	71.20	71.20	-1.11%	4,509
Apr 27, 2026	69.55	73.38	69.55	72.00	72.00	3.66%	3,796
Apr 24, 2026	72.32	72.44	68.25	69.46	69.46	-1.81%	1,520
Apr 23, 2026	72.50	73.00	70.05	70.74	70.74	-3.25%	809
Apr 22, 2026	67.24	74.37	67.24	73.12	73.12	6.50%	4,091
Apr 21, 2026	71.95	71.95	68.50	68.66	68.66	-0.20%	1,541
Apr 20, 2026	74.00	74.00	68.53	68.80	68.80	-6.59%	6,699
Apr 17, 2026	71.15	75.00	69.31	73.65	73.65	8.18%	22,926
Apr 16, 2026	66.60	71.00	66.48	68.08	68.08	5.14%	7,479
Apr 15, 2026	67.80	69.80	64.05	64.75	64.75	3.35%	7,806
Apr 13, 2026	62.47	62.65	61.48	62.65	62.65	-2.57%	1,156
Apr 10, 2026	64.15	64.80	63.55	64.30	64.30	1.08%	3,681
Apr 9, 2026	61.20	64.58	61.20	63.61	63.61	3.11%	7,299
Apr 8, 2026	67.00	70.50	61.00	61.69	61.69	-0.16%	12,010
Apr 7, 2026	55.60	63.00	55.01	61.79	61.79	13.69%	11,919
Apr 6, 2026	52.50	57.20	52.50	54.35	54.35	1.06%	1,879
Apr 2, 2026	61.30	61.30	52.77	53.78	53.78	-4.07%	1,419
Apr 1, 2026	55.00	56.57	54.94	56.06	56.06	9.71%	5,280
Mar 30, 2026	54.89	55.11	49.06	51.10	51.10	-8.77%	17,178
Mar 27, 2026	53.61	57.00	52.99	56.01	56.01	4.48%	31,699
Mar 25, 2026	55.90	57.25	53.61	53.61	53.61	-1.67%	9,373
Mar 24, 2026	57.90	57.90	53.56	54.52	54.52	-3.95%	5,590
Mar 23, 2026	56.50	59.90	51.55	56.76	56.76	2.84%	36,595
Mar 20, 2026	71.97	74.17	54.39	55.19	55.19	-15.80%	96,331
Mar 19, 2026	56.40	67.68	55.40	65.55	65.55	16.22%	61,416
Mar 18, 2026	55.69	57.90	53.50	56.40	56.40	1.81%	15,866
Mar 17, 2026	58.01	58.45	55.00	55.40	55.40	-2.45%	7,452
Mar 16, 2026	56.69	57.90	54.50	56.79	56.79	-2.25%	9,712
Mar 13, 2026	59.10	60.16	57.51	58.10	58.10	-1.69%	62,349