BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.00	48.00	40.00	46.36	46.36	13.38%	119,249
Jun 16, 2026	42.75	42.75	40.64	40.89	40.89	-1.30%	29,107
Jun 15, 2026	42.11	42.49	41.00	41.43	41.43	-0.62%	17,996
Jun 12, 2026	43.99	43.99	41.00	41.69	41.69	-2.50%	45,104
Jun 11, 2026	43.98	43.98	41.72	42.76	42.76	-1.32%	27,087
Jun 10, 2026	43.45	44.00	42.09	43.33	43.33	1.88%	23,785
Jun 9, 2026	40.40	43.98	39.17	42.53	42.53	6.30%	90,703
Jun 8, 2026	42.86	43.99	39.21	40.01	40.01	-6.65%	81,932
Jun 5, 2026	45.00	46.46	39.99	42.86	42.86	-5.03%	316,578
Jun 4, 2026	45.11	47.42	44.26	45.13	45.13	-2.80%	67,458
Jun 3, 2026	46.01	48.39	45.02	46.43	46.43	-1.32%	42,060
Jun 2, 2026	49.77	49.77	46.60	47.05	47.05	-2.39%	21,400
Jun 1, 2026	48.50	50.22	47.50	48.20	48.20	-1.21%	54,509
May 29, 2026	49.32	50.00	47.16	48.79	48.79	-1.57%	28,838
May 27, 2026	50.55	51.40	49.00	49.57	49.57	-3.05%	56,832
May 26, 2026	50.74	52.47	47.26	51.13	51.13	3.27%	63,304
May 25, 2026	49.36	51.80	49.00	49.51	49.51	-2.92%	40,365
May 22, 2026	51.98	51.99	49.99	51.00	51.00	1.25%	23,810
May 21, 2026	51.79	51.79	48.56	50.37	50.37	0.22%	36,868
May 20, 2026	47.01	50.95	47.01	50.26	50.26	2.87%	50,548
May 19, 2026	46.02	50.25	45.10	48.86	48.86	4.25%	141,358
May 18, 2026	48.01	48.49	46.06	46.87	46.87	-5.96%	72,445
May 15, 2026	51.60	51.89	49.00	49.84	49.84	-4.65%	105,771
May 14, 2026	53.06	53.46	50.56	52.27	52.27	-1.34%	63,965
May 13, 2026	55.95	56.00	52.05	52.98	52.98	-4.39%	164,031
May 12, 2026	57.47	58.79	55.00	55.41	55.41	-3.11%	37,963
May 11, 2026	59.40	60.00	56.10	57.19	57.19	-3.25%	184,398
May 8, 2026	60.59	61.49	58.36	59.11	59.11	-2.15%	16,667
May 7, 2026	60.90	61.43	59.15	60.41	60.41	-0.51%	34,639
May 6, 2026	61.79	62.00	59.12	60.72	60.72	-1.73%	61,234
May 5, 2026	61.01	62.00	60.10	61.79	61.79	0.21%	36,592
May 4, 2026	59.99	62.69	58.99	61.66	61.66	2.85%	169,369
Apr 30, 2026	62.88	62.88	59.26	59.95	59.95	-3.12%	61,737
Apr 29, 2026	64.90	64.90	61.30	61.88	61.88	-2.52%	42,138
Apr 28, 2026	63.67	64.39	62.52	63.48	63.48	-0.20%	92,922
Apr 27, 2026	64.75	64.75	62.35	63.61	63.61	-0.22%	43,234
Apr 24, 2026	63.02	65.47	62.06	63.75	63.75	1.29%	528,797
Apr 23, 2026	62.99	65.85	60.25	62.94	62.94	0.82%	105,506
Apr 22, 2026	61.71	63.49	60.00	62.43	62.43	1.17%	119,657
Apr 21, 2026	62.50	63.95	60.11	61.71	61.71	-1.85%	65,376
Apr 20, 2026	64.50	64.50	62.00	62.87	62.87	-1.61%	52,923
Apr 17, 2026	61.45	64.89	60.95	63.90	63.90	4.86%	664,472
Apr 16, 2026	66.34	67.00	60.00	60.94	60.94	-4.41%	720,602
Apr 15, 2026	67.20	67.90	63.00	63.75	63.75	-2.52%	112,630
Apr 13, 2026	66.00	66.90	63.27	65.40	65.40	-2.43%	102,802
Apr 10, 2026	71.72	71.99	66.00	67.03	67.03	-6.66%	1,246,780
Apr 9, 2026	70.00	72.50	65.00	71.81	71.81	3.43%	528,272
Apr 8, 2026	75.00	76.00	67.98	69.43	69.43	-4.93%	1,219,966
Apr 7, 2026	73.00	75.98	67.23	73.03	73.03	0.72%	1,316,631
Apr 6, 2026	69.34	75.00	69.34	72.51	72.51	4.57%	450,525