BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	52.00	54.49	52.00	54.16	54.16	1.77%	2,231
May 26, 2026	56.00	56.00	53.15	53.22	53.22	-0.15%	1,950
May 25, 2026	53.10	54.67	53.10	53.30	53.30	-0.19%	3,862
May 22, 2026	53.50	53.83	52.47	53.40	53.40	1.08%	2,025
May 21, 2026	53.80	53.80	52.81	52.83	52.83	-0.32%	2,270
May 20, 2026	53.00	54.00	52.48	53.00	53.00	-0.24%	1,194
May 19, 2026	54.25	54.25	52.63	53.13	53.13	1.30%	4,903
May 18, 2026	52.50	52.80	51.00	52.45	52.45	-0.04%	8,657
May 15, 2026	55.95	55.95	52.25	52.47	52.47	0.77%	1,769
May 14, 2026	47.00	53.40	47.00	52.07	52.07	-1.75%	5,760
May 13, 2026	51.81	54.50	51.81	53.00	53.00	0.72%	10,736
May 12, 2026	52.11	54.12	51.80	52.62	52.62	-2.52%	4,234
May 11, 2026	58.00	58.00	53.93	53.98	53.98	-2.10%	1,310
May 8, 2026	54.97	55.74	53.70	55.14	55.14	0.07%	5,474
May 7, 2026	55.20	55.74	54.81	55.10	55.10	-0.18%	7,541
May 6, 2026	59.99	59.99	54.80	55.20	55.20	0.45%	2,281
May 5, 2026	54.69	55.49	54.69	54.95	54.95	-0.54%	3,445
May 4, 2026	52.00	55.50	52.00	55.25	55.25	1.84%	1,765
Apr 30, 2026	55.59	55.59	53.50	54.25	54.25	0.22%	3,021
Apr 29, 2026	55.01	55.18	53.72	54.13	54.13	-1.53%	6,429
Apr 28, 2026	55.19	55.61	54.56	54.97	54.97	-	5,331
Apr 27, 2026	53.95	55.94	53.95	54.97	54.97	1.89%	2,972
Apr 24, 2026	54.70	54.70	53.85	53.95	53.95	-1.37%	1,765
Apr 23, 2026	54.10	55.00	54.10	54.70	54.70	-0.38%	1,568
Apr 22, 2026	55.12	55.19	54.19	54.91	54.91	-0.33%	1,483
Apr 21, 2026	52.00	55.48	52.00	55.09	55.09	0.73%	5,014
Apr 20, 2026	54.96	54.96	54.18	54.69	54.69	-	1,326
Apr 17, 2026	54.75	55.17	53.80	54.69	54.69	1.82%	4,934
Apr 16, 2026	55.00	55.19	53.30	53.71	53.71	-1.36%	11,068
Apr 15, 2026	53.36	54.72	53.30	54.45	54.45	4.21%	3,381
Apr 13, 2026	51.01	53.36	51.01	52.25	52.25	-2.43%	2,297
Apr 10, 2026	52.49	54.50	52.04	53.55	53.55	2.65%	9,779
Apr 9, 2026	53.00	53.00	51.79	52.17	52.17	-0.40%	2,034
Apr 8, 2026	53.49	53.49	51.77	52.38	52.38	2.57%	3,203
Apr 7, 2026	50.00	51.51	50.00	51.07	51.07	0.61%	1,931
Apr 6, 2026	51.00	51.13	49.95	50.76	50.76	1.32%	5,040
Apr 2, 2026	49.00	50.28	48.77	50.10	50.10	1.54%	2,054
Apr 1, 2026	50.00	50.00	48.85	49.34	49.34	4.93%	1,935
Mar 30, 2026	48.89	48.89	46.83	47.02	47.02	-2.16%	5,327
Mar 27, 2026	49.56	50.68	47.40	48.06	48.06	-4.32%	20,859
Mar 25, 2026	48.20	51.74	48.20	50.23	50.23	2.57%	7,678
Mar 24, 2026	48.35	49.58	47.70	48.97	48.97	1.28%	6,106
Mar 23, 2026	51.75	53.29	47.14	48.35	48.35	-6.57%	14,172
Mar 20, 2026	51.65	53.14	51.50	51.75	51.75	0.37%	3,923
Mar 19, 2026	51.77	51.77	50.67	51.56	51.56	-0.41%	3,549
Mar 18, 2026	52.80	52.80	51.50	51.77	51.77	1.21%	4,874
Mar 17, 2026	51.15	51.87	50.57	51.15	51.15	0.67%	4,082
Mar 16, 2026	49.75	51.99	49.75	50.81	50.81	-0.72%	10,339
Mar 13, 2026	51.48	52.91	50.58	51.18	51.18	-1.54%	9,047
Mar 12, 2026	50.25	52.90	50.25	51.98	51.98	-0.65%	784