BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	58.00	69.56	55.00	69.34	69.34	19.61%	966,395
Apr 1, 2026	49.99	58.20	49.10	57.97	57.97	19.53%	362,009
Mar 30, 2026	49.99	52.00	48.00	48.50	48.50	-0.53%	76,568
Mar 27, 2026	42.44	51.99	39.00	48.76	48.76	12.35%	603,540
Mar 25, 2026	46.53	51.84	38.16	43.40	43.40	-8.11%	5,279,231
Mar 24, 2026	49.00	50.00	46.55	47.23	47.23	-2.40%	128,618
Mar 23, 2026	53.36	53.39	47.50	48.39	48.39	-10.41%	267,183
Mar 20, 2026	55.45	55.45	53.13	54.01	54.01	0.30%	113,530
Mar 19, 2026	55.75	57.20	53.10	53.85	53.85	-0.66%	114,526
Mar 18, 2026	56.80	56.80	53.01	54.21	54.21	-	61,863
Mar 17, 2026	57.49	57.49	53.00	54.21	54.21	-2.24%	86,252
Mar 16, 2026	54.73	58.30	52.02	55.45	55.45	1.32%	55,440
Mar 13, 2026	58.88	58.88	53.51	54.73	54.73	-5.41%	82,362
Mar 12, 2026	58.99	59.00	55.25	57.86	57.86	1.08%	38,785
Mar 11, 2026	58.00	60.28	56.52	57.24	57.24	0.62%	46,211