BOM:511654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.50	73.50	65.00	66.47	66.47	-3.39%	1,188
May 27, 2026	68.80	68.80	67.00	68.80	68.80	-	829
May 26, 2026	69.00	70.90	68.80	68.80	68.80	-0.29%	320
May 25, 2026	71.00	73.00	69.00	69.00	69.00	-1.36%	23
May 22, 2026	72.98	73.50	68.35	69.95	69.95	2.34%	5,047
May 21, 2026	74.99	74.99	66.97	68.35	68.35	1.29%	1,915
May 20, 2026	60.00	68.00	56.73	67.48	67.48	18.95%	3,562
May 19, 2026	56.73	56.73	56.73	56.73	56.73	0.02%	159
May 18, 2026	58.90	58.93	54.15	56.72	56.72	-9.38%	1,340
May 15, 2026	59.50	62.59	59.50	62.59	62.59	3.92%	189
May 13, 2026	59.50	60.23	59.05	60.23	60.23	1.38%	322
May 12, 2026	61.80	64.80	59.00	59.41	59.41	-9.53%	1,113
May 11, 2026	62.50	66.00	62.50	65.67	65.67	-1.62%	615
May 8, 2026	66.96	66.96	66.75	66.75	66.75	0.68%	249
May 7, 2026	66.65	68.01	66.30	66.30	66.30	-2.51%	389
May 6, 2026	63.24	73.24	63.24	68.01	68.01	9.69%	6,064
May 5, 2026	58.05	62.20	56.45	62.00	62.00	6.80%	58
May 4, 2026	62.50	62.50	58.05	58.05	58.05	-0.31%	61
Apr 30, 2026	62.50	62.50	57.55	58.23	58.23	-7.35%	207
Apr 29, 2026	60.70	62.85	60.70	62.85	62.85	3.03%	44
Apr 28, 2026	62.88	62.88	55.35	61.00	61.00	-3.47%	3,524
Apr 27, 2026	63.68	63.68	63.19	63.19	63.19	-1.27%	18
Apr 24, 2026	64.00	64.00	64.00	64.00	64.00	-	6
Apr 23, 2026	63.30	65.00	61.50	64.00	64.00	1.11%	1,157
Apr 22, 2026	59.00	63.30	59.00	63.30	63.30	-0.31%	40
Apr 21, 2026	65.03	65.03	58.45	63.50	63.50	0.08%	2,078
Apr 20, 2026	61.10	63.45	61.00	63.45	63.45	0.22%	512
Apr 17, 2026	64.56	64.56	61.50	63.31	63.31	-3.71%	543
Apr 16, 2026	60.00	65.80	60.00	65.75	65.75	6.05%	224
Apr 15, 2026	59.82	65.00	59.82	62.00	62.00	3.64%	1,889
Apr 13, 2026	59.57	64.00	53.20	59.82	59.82	-1.27%	4,379
Apr 10, 2026	60.59	60.59	60.59	60.59	60.59	-2.51%	36
Apr 9, 2026	62.15	62.15	62.15	62.15	62.15	0.32%	85
Apr 8, 2026	59.30	62.00	59.30	61.95	61.95	3.42%	1,130
Apr 7, 2026	59.00	59.90	59.00	59.90	59.90	1.53%	25
Apr 6, 2026	51.25	59.00	51.25	59.00	59.00	6.19%	92
Apr 2, 2026	57.13	57.13	52.26	55.56	55.56	-2.75%	1,011
Apr 1, 2026	57.13	57.13	57.13	57.13	57.13	2.81%	1
Mar 30, 2026	55.57	55.57	54.00	55.57	55.57	1.00%	159
Mar 27, 2026	60.89	60.89	53.99	55.02	55.02	0.04%	559
Mar 25, 2026	55.00	55.00	54.62	55.00	55.00	0.70%	151
Mar 24, 2026	55.27	61.77	52.26	54.62	54.62	-0.69%	973
Mar 23, 2026	59.89	59.89	55.00	55.00	55.00	-3.32%	2,358
Mar 20, 2026	64.55	64.55	56.24	56.89	56.89	-10.40%	2,076
Mar 19, 2026	64.93	64.93	60.28	63.49	63.49	5.64%	277
Mar 18, 2026	67.85	67.85	59.00	60.10	60.10	2.16%	381
Mar 17, 2026	59.30	59.30	58.80	58.83	58.83	0.19%	160
Mar 16, 2026	66.79	66.79	57.00	58.72	58.72	-10.58%	138
Mar 13, 2026	62.00	65.81	60.50	65.67	65.67	7.83%	2,303
Mar 12, 2026	61.00	66.00	58.00	60.90	60.90	-10.07%	1,110