BOM:523384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	51.32	53.14	50.37	50.71	50.71	-1.19%	3,238
May 25, 2026	49.47	51.72	49.47	51.32	51.32	5.86%	2,457
May 22, 2026	53.84	53.84	47.21	48.48	48.48	1.87%	25,191
May 21, 2026	47.50	47.99	47.25	47.59	47.59	0.21%	949
May 20, 2026	48.28	49.25	47.25	47.49	47.49	-1.64%	1,296
May 19, 2026	48.67	50.44	48.02	48.28	48.28	-0.68%	387
May 18, 2026	49.64	50.31	48.23	48.61	48.61	-3.53%	3,381
May 15, 2026	50.05	52.01	49.33	50.39	50.39	0.98%	12,612
May 14, 2026	50.10	52.38	46.63	49.90	49.90	-0.36%	14,623
May 13, 2026	50.55	54.92	49.05	50.08	50.08	-3.13%	3,558
May 12, 2026	51.40	54.25	50.10	51.70	51.70	-0.79%	6,404
May 11, 2026	50.66	52.60	50.66	52.11	52.11	-2.67%	258
May 8, 2026	53.44	55.58	51.65	53.54	53.54	-1.31%	4,273
May 7, 2026	52.73	55.67	52.73	54.25	54.25	1.84%	2,020
May 6, 2026	54.24	55.28	53.25	53.27	53.27	1.45%	1,570
May 5, 2026	52.93	54.84	51.43	52.51	52.51	0.02%	3,385
May 4, 2026	54.06	55.35	51.71	52.50	52.50	-0.94%	3,043
Apr 30, 2026	52.98	54.31	52.16	53.00	53.00	-2.05%	1,777
Apr 29, 2026	54.35	54.35	52.17	54.11	54.11	2.09%	3,621
Apr 28, 2026	52.40	53.23	52.06	53.00	53.00	2.55%	2,323
Apr 27, 2026	58.70	58.70	51.30	51.68	51.68	0.31%	2,753
Apr 24, 2026	53.00	53.26	50.41	51.52	51.52	-4.29%	3,932
Apr 23, 2026	51.25	53.94	51.25	53.83	53.83	5.20%	3,760
Apr 22, 2026	49.45	53.34	49.45	51.17	51.17	2.34%	4,238
Apr 21, 2026	51.15	51.15	49.76	50.00	50.00	-2.25%	1,336
Apr 20, 2026	52.95	52.95	50.68	51.15	51.15	2.16%	20
Apr 17, 2026	51.50	51.50	49.77	50.07	50.07	-2.15%	9,625
Apr 16, 2026	51.00	51.54	49.77	51.17	51.17	-0.37%	1,704
Apr 15, 2026	50.99	52.50	50.26	51.36	51.36	2.74%	4,470
Apr 13, 2026	50.84	51.00	48.20	49.99	49.99	-2.99%	6,919
Apr 10, 2026	48.05	54.27	47.81	51.53	51.53	7.78%	28,930
Apr 9, 2026	49.94	50.50	46.50	47.81	47.81	-5.76%	7,775
Apr 8, 2026	47.49	52.00	47.40	50.73	50.73	6.82%	23,751
Apr 7, 2026	46.25	49.24	46.25	47.49	47.49	3.37%	3,483
Apr 6, 2026	45.55	47.21	45.00	45.94	45.94	0.86%	2,754
Apr 2, 2026	51.00	54.94	44.96	45.55	45.55	-14.99%	8,756
Apr 1, 2026	53.35	55.50	52.65	53.58	53.58	7.59%	2,291
Mar 30, 2026	51.22	52.44	49.80	49.80	49.80	-3.54%	1,259
Mar 27, 2026	53.00	53.00	50.89	51.63	51.63	-3.35%	1,324
Mar 25, 2026	55.48	57.00	51.32	53.42	53.42	-1.31%	1,404
Mar 24, 2026	52.70	54.52	52.12	54.13	54.13	5.83%	9,593
Mar 23, 2026	57.50	57.90	50.04	51.15	51.15	-9.40%	5,412
Mar 20, 2026	59.01	62.50	55.76	56.46	56.46	-16.60%	27,827
Mar 19, 2026	138.00	138.00	124.75	125.40	67.70	-6.36%	11,365
Mar 18, 2026	118.25	139.00	118.25	133.92	72.30	14.00%	22,049
Mar 17, 2026	119.95	120.50	116.95	117.47	63.42	-1.15%	11,502
Mar 16, 2026	114.00	121.40	114.00	118.84	64.16	2.86%	12,235
Mar 13, 2026	122.00	122.00	114.11	115.54	62.38	0.16%	4,628
Mar 12, 2026	114.44	118.00	112.00	115.36	62.28	6.88%	9,394
Mar 11, 2026	103.51	109.00	99.01	107.93	58.27	2.81%	1,393