BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.66	53.03	52.45	52.45	52.45	-0.11%	727
Jun 16, 2026	52.74	52.94	52.50	52.51	52.51	-0.19%	1,801
Jun 15, 2026	53.00	53.18	52.23	52.61	52.61	0.52%	2,229
Jun 12, 2026	53.50	53.50	51.24	52.34	52.34	3.91%	1,561
Jun 11, 2026	50.20	52.80	50.00	50.37	50.37	-3.25%	9,202
Jun 10, 2026	53.56	53.57	51.77	52.06	52.06	-2.42%	9,435
Jun 9, 2026	52.50	53.40	52.16	53.35	53.35	2.22%	2,504
Jun 8, 2026	51.36	53.00	51.05	52.19	52.19	-1.64%	3,643
Jun 5, 2026	52.85	53.53	52.58	53.06	53.06	0.57%	2,187
Jun 4, 2026	54.85	54.85	52.45	52.76	52.76	-0.02%	1,534
Jun 3, 2026	52.10	53.75	52.10	52.77	52.77	-0.62%	2,611
Jun 2, 2026	53.00	53.44	52.36	53.10	53.10	0.34%	1,386
Jun 1, 2026	53.90	53.90	52.25	52.92	52.92	-1.71%	3,322
May 29, 2026	55.30	55.30	52.44	53.84	53.84	0.90%	8,883
May 27, 2026	52.00	54.49	52.00	54.16	53.36	1.77%	2,231
May 26, 2026	56.00	56.00	53.15	53.22	52.43	-0.15%	1,950
May 25, 2026	53.10	54.67	53.10	53.30	52.51	-0.19%	3,862
May 22, 2026	53.50	53.83	52.47	53.40	52.61	1.08%	2,025
May 21, 2026	53.80	53.80	52.81	52.83	52.05	-0.32%	2,270
May 20, 2026	53.00	54.00	52.48	53.00	52.22	-0.24%	1,194
May 19, 2026	54.25	54.25	52.63	53.13	52.35	1.30%	4,903
May 18, 2026	52.50	52.80	51.00	52.45	51.68	-0.04%	8,657
May 15, 2026	55.95	55.95	52.25	52.47	51.69	0.77%	1,769
May 14, 2026	47.00	53.40	47.00	52.07	51.30	-1.75%	5,760
May 13, 2026	51.81	54.50	51.81	53.00	52.22	0.72%	10,736
May 12, 2026	52.11	54.12	51.80	52.62	51.84	-2.52%	4,234
May 11, 2026	58.00	58.00	53.93	53.98	53.18	-2.10%	1,310
May 8, 2026	54.97	55.74	53.70	55.14	54.33	0.07%	5,474
May 7, 2026	55.20	55.74	54.81	55.10	54.29	-0.18%	7,541
May 6, 2026	59.99	59.99	54.80	55.20	54.38	0.45%	2,281
May 5, 2026	54.69	55.49	54.69	54.95	54.14	-0.54%	3,445
May 4, 2026	52.00	55.50	52.00	55.25	54.43	1.84%	1,765
Apr 30, 2026	55.59	55.59	53.50	54.25	53.45	0.22%	3,021
Apr 29, 2026	55.01	55.18	53.72	54.13	53.33	-1.53%	6,429
Apr 28, 2026	55.19	55.61	54.56	54.97	54.16	-	5,331
Apr 27, 2026	53.95	55.94	53.95	54.97	54.16	1.89%	2,972
Apr 24, 2026	54.70	54.70	53.85	53.95	53.15	-1.37%	1,765
Apr 23, 2026	54.10	55.00	54.10	54.70	53.89	-0.38%	1,568
Apr 22, 2026	55.12	55.19	54.19	54.91	54.10	-0.33%	1,483
Apr 21, 2026	52.00	55.48	52.00	55.09	54.28	0.73%	5,014
Apr 20, 2026	54.96	54.96	54.18	54.69	53.88	-	1,326
Apr 17, 2026	54.75	55.17	53.80	54.69	53.88	1.82%	4,934
Apr 16, 2026	55.00	55.19	53.30	53.71	52.92	-1.36%	11,068
Apr 15, 2026	53.36	54.72	53.30	54.45	53.65	4.21%	3,381
Apr 13, 2026	51.01	53.36	51.01	52.25	51.48	-2.43%	2,297
Apr 10, 2026	52.49	54.50	52.04	53.55	52.76	2.65%	9,779
Apr 9, 2026	53.00	53.00	51.79	52.17	51.40	-0.40%	2,034
Apr 8, 2026	53.49	53.49	51.77	52.38	51.61	2.57%	3,203
Apr 7, 2026	50.00	51.51	50.00	51.07	50.32	0.61%	1,931
Apr 6, 2026	51.00	51.13	49.95	50.76	50.01	1.32%	5,040