BOM:519528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	70.50	70.70	68.93	69.11	69.11	-1.97%	30
Jun 19, 2026	71.66	71.66	70.00	70.50	70.50	-4.08%	450
Jun 18, 2026	73.63	73.63	72.00	73.50	73.50	-0.18%	106
Jun 17, 2026	76.39	76.40	73.63	73.63	73.63	-3.61%	252
Jun 16, 2026	75.05	77.50	73.63	76.39	76.39	-1.43%	143
Jun 15, 2026	77.50	77.50	77.50	77.50	77.50	2.79%	41
Jun 12, 2026	78.91	78.91	73.15	75.40	75.40	-2.07%	572
Jun 11, 2026	75.36	77.25	73.06	76.99	76.99	0.12%	323
Jun 10, 2026	76.90	76.90	76.90	76.90	76.90	-	100
Jun 9, 2026	76.90	76.90	76.90	76.90	76.90	5.00%	150
Jun 5, 2026	77.79	77.79	73.24	73.24	73.24	-3.24%	598
Jun 2, 2026	75.69	75.69	75.69	75.69	75.69	-4.98%	3
Jun 1, 2026	78.40	80.00	76.50	79.66	79.66	-0.43%	469
May 29, 2026	82.51	82.51	78.11	80.00	80.00	-0.62%	248
May 27, 2026	83.65	83.65	80.50	80.50	80.50	-4.00%	159
May 26, 2026	83.85	83.85	83.85	83.85	83.85	-	32
May 25, 2026	85.00	85.90	83.85	83.85	83.85	-0.25%	336
May 22, 2026	82.00	84.45	82.00	84.06	84.06	4.47%	72
May 21, 2026	75.20	82.92	75.10	80.46	80.46	1.87%	666
May 20, 2026	79.97	79.97	74.12	78.98	78.98	1.23%	8,427
May 19, 2026	82.00	82.00	78.00	78.02	78.02	-4.85%	264
May 18, 2026	85.88	90.00	82.00	82.00	82.00	-4.52%	1,398
May 15, 2026	88.31	88.31	85.79	85.88	85.88	2.10%	3,627
May 14, 2026	84.11	84.11	76.52	84.11	84.11	4.99%	1,527
May 13, 2026	74.39	80.11	74.39	80.11	80.11	4.99%	8,336
May 12, 2026	73.39	76.30	73.39	76.30	76.30	5.00%	867
May 11, 2026	72.67	72.67	72.67	72.67	72.67	5.00%	150
May 8, 2026	69.21	69.21	69.21	69.21	69.21	4.99%	201
May 7, 2026	65.92	65.92	65.92	65.92	65.92	4.98%	80
May 4, 2026	63.30	63.30	61.50	62.79	62.79	4.13%	1,401
Apr 30, 2026	60.30	60.30	59.50	60.30	60.30	1.34%	4,378
Apr 29, 2026	58.33	61.91	58.33	59.50	59.50	-3.08%	4,977
Apr 28, 2026	61.25	63.44	59.95	61.39	61.39	-2.71%	22,187
Apr 27, 2026	60.30	65.29	60.30	63.10	63.10	-0.57%	14,240
Apr 24, 2026	64.00	64.00	63.46	63.46	63.46	-5.00%	9
Apr 23, 2026	66.80	66.80	66.80	66.80	66.80	-4.99%	75
Apr 22, 2026	70.32	70.32	70.31	70.31	70.31	-5.00%	252
Apr 21, 2026	74.01	74.01	74.01	74.01	74.01	-4.99%	38
Apr 20, 2026	77.90	77.90	77.90	77.90	77.90	-5.00%	304
Apr 17, 2026	81.35	83.00	78.89	82.00	82.00	-1.19%	597
Apr 16, 2026	81.83	83.00	79.00	82.99	82.99	-0.06%	527
Apr 15, 2026	82.86	84.55	80.33	83.04	83.04	-1.79%	662
Apr 13, 2026	85.00	85.95	83.74	84.55	84.55	-4.07%	1,092
Apr 10, 2026	81.50	89.64	81.50	88.14	88.14	3.09%	2,102
Apr 9, 2026	85.50	85.94	85.50	85.50	85.50	-4.94%	612
Apr 8, 2026	87.50	89.94	87.50	89.94	89.94	-2.24%	85
Apr 7, 2026	92.66	92.66	92.00	92.00	92.00	4.25%	306
Apr 6, 2026	93.00	93.00	88.25	88.25	88.25	-4.97%	181
Apr 2, 2026	85.50	94.44	85.50	92.87	92.87	3.25%	1,003
Apr 1, 2026	88.80	89.95	84.85	89.95	89.95	0.73%	113