BOM:523309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	74.67	74.67	68.80	70.52	70.52	-4.63%	6,020
May 29, 2026	75.00	78.00	72.10	73.94	73.94	3.17%	9,794
May 27, 2026	70.00	71.91	70.00	71.67	71.67	0.93%	4,740
May 26, 2026	74.11	74.99	70.25	71.01	71.01	-4.04%	7,600
May 25, 2026	73.00	74.55	73.00	74.00	74.00	1.43%	1,550
May 22, 2026	73.99	73.99	72.01	72.96	72.96	0.57%	4,306
May 21, 2026	74.00	74.20	72.50	72.55	72.55	-0.30%	8,646
May 20, 2026	74.99	78.10	72.50	72.77	72.77	-2.79%	30,370
May 19, 2026	73.50	75.01	73.50	74.86	74.86	2.27%	10,224
May 18, 2026	76.75	77.00	72.00	73.20	73.20	-4.63%	10,115
May 15, 2026	76.33	78.03	76.01	76.75	76.75	-0.81%	6,338
May 14, 2026	77.99	79.76	77.00	77.38	77.38	-0.79%	3,615
May 13, 2026	79.50	80.24	77.70	78.00	78.00	-0.78%	16,255
May 12, 2026	81.70	81.70	78.50	78.61	78.61	-0.80%	5,667
May 11, 2026	81.81	81.81	78.21	79.24	79.24	-1.21%	13,508
May 8, 2026	84.85	84.85	79.10	80.21	80.21	-15.68%	133,311
May 7, 2026	89.77	96.95	88.50	95.13	95.13	7.16%	34,726
May 6, 2026	86.29	90.89	86.29	88.77	88.77	1.68%	24,109
May 5, 2026	84.38	89.90	82.51	87.30	87.30	4.09%	24,270
May 4, 2026	81.82	84.43	81.82	83.87	83.87	2.51%	6,554
Apr 30, 2026	83.24	83.24	81.21	81.82	81.82	-1.85%	5,677
Apr 29, 2026	83.00	84.20	82.59	83.36	83.36	0.14%	9,027
Apr 28, 2026	82.99	84.85	82.70	83.24	83.24	0.29%	10,404
Apr 27, 2026	83.80	83.80	82.05	83.00	83.00	0.99%	7,667
Apr 24, 2026	82.37	83.40	81.75	82.19	82.19	-0.72%	12,587
Apr 23, 2026	84.00	84.10	82.15	82.79	82.79	-2.58%	32,281
Apr 22, 2026	86.00	86.00	83.49	84.98	84.98	0.32%	10,404
Apr 21, 2026	83.99	87.50	82.75	84.71	84.71	2.62%	19,423
Apr 20, 2026	84.00	84.45	81.25	82.55	82.55	-0.02%	14,374
Apr 17, 2026	83.95	83.95	81.55	82.57	82.57	-0.67%	24,551
Apr 16, 2026	84.80	86.00	82.05	83.13	83.13	0.86%	27,924
Apr 15, 2026	81.16	83.16	81.16	82.42	82.42	1.70%	29,087
Apr 13, 2026	80.01	84.21	79.73	81.04	81.04	-1.92%	20,645
Apr 10, 2026	82.89	83.75	81.10	82.63	82.63	1.59%	26,389
Apr 9, 2026	83.44	83.44	80.60	81.34	81.34	-1.51%	16,721
Apr 8, 2026	82.15	85.01	82.00	82.59	82.59	1.03%	21,536
Apr 7, 2026	78.50	89.70	74.10	81.75	81.75	4.21%	36,598
Apr 6, 2026	78.35	82.49	77.15	78.45	78.45	-1.56%	27,021
Apr 2, 2026	81.00	84.45	77.00	79.69	79.69	-7.37%	97,400
Apr 1, 2026	89.80	89.80	85.13	86.03	86.03	5.26%	13,035
Mar 30, 2026	83.51	85.46	81.02	81.73	81.73	-3.70%	22,798
Mar 27, 2026	85.05	86.51	82.60	84.87	84.87	-1.65%	19,067
Mar 25, 2026	89.94	92.00	85.55	86.29	86.29	-2.43%	41,055
Mar 24, 2026	94.40	97.00	86.00	88.44	88.44	1.24%	46,851
Mar 23, 2026	88.00	91.18	85.00	87.36	87.36	-2.89%	27,834
Mar 20, 2026	94.90	94.90	87.51	89.96	89.96	2.16%	51,505
Mar 19, 2026	87.00	93.50	83.99	88.06	88.06	-0.82%	86,991
Mar 18, 2026	81.50	89.94	79.20	88.79	88.79	12.55%	150,123
Mar 17, 2026	82.99	83.99	77.40	78.89	78.89	-2.54%	44,251
Mar 16, 2026	79.95	87.75	79.61	80.95	80.95	1.45%	70,265